American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
2.270
+0.130 (6.07%)
At close: Aug 6, 2026, 4:00 PM EDT
2.270
0.00 (0.00%)
After-hours: Aug 6, 2026, 5:55 PM EDT
American Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 2.12 | 2.35 | 2.10 | 2.27 | 2.27 | 6.07% | 3,053,975 |
| Aug 5, 2026 | 2.05 | 2.16 | 2.00 | 2.14 | 2.14 | 5.42% | 2,528,042 |
| Aug 4, 2026 | 2.03 | 2.09 | 1.99 | 2.03 | 2.03 | - | 3,302,416 |
| Aug 3, 2026 | 1.79 | 2.04 | 1.74 | 2.03 | 2.03 | 13.41% | 2,062,376 |
| Jul 31, 2026 | 1.85 | 1.87 | 1.72 | 1.79 | 1.79 | -2.19% | 1,491,729 |
| Jul 30, 2026 | 1.72 | 1.85 | 1.72 | 1.83 | 1.83 | 7.02% | 1,915,892 |
| Jul 29, 2026 | 1.72 | 1.76 | 1.63 | 1.71 | 1.71 | -0.58% | 1,607,551 |
| Jul 28, 2026 | 1.72 | 1.74 | 1.63 | 1.72 | 1.72 | -2.27% | 1,597,983 |
| Jul 27, 2026 | 1.75 | 1.78 | 1.68 | 1.76 | 1.76 | 1.15% | 1,572,826 |
| Jul 24, 2026 | 1.80 | 1.80 | 1.71 | 1.74 | 1.74 | -1.69% | 1,386,383 |
| Jul 23, 2026 | 1.72 | 1.82 | 1.71 | 1.77 | 1.77 | - | 1,394,110 |
| Jul 22, 2026 | 1.71 | 1.82 | 1.70 | 1.77 | 1.77 | 1.72% | 1,918,099 |
| Jul 21, 2026 | 1.63 | 1.75 | 1.63 | 1.74 | 1.74 | 10.83% | 3,030,150 |
| Jul 20, 2026 | 1.56 | 1.65 | 1.56 | 1.57 | 1.57 | - | 2,081,207 |
| Jul 17, 2026 | 1.57 | 1.60 | 1.48 | 1.57 | 1.57 | -1.26% | 2,515,583 |
| Jul 16, 2026 | 1.77 | 1.78 | 1.56 | 1.59 | 1.59 | -12.64% | 4,655,539 |
| Jul 15, 2026 | 1.91 | 2.03 | 1.78 | 1.82 | 1.82 | -1.62% | 3,388,935 |
| Jul 14, 2026 | 1.84 | 1.96 | 1.84 | 1.85 | 1.85 | 3.35% | 3,178,558 |
| Jul 13, 2026 | 1.82 | 1.84 | 1.71 | 1.79 | 1.79 | -0.56% | 6,433,408 |
| Jul 10, 2026 | 1.82 | 1.84 | 1.77 | 1.80 | 1.80 | -1.10% | 1,481,433 |
| Jul 9, 2026 | 1.89 | 1.90 | 1.80 | 1.82 | 1.82 | -0.55% | 2,205,405 |
| Jul 8, 2026 | 1.87 | 1.93 | 1.80 | 1.83 | 1.83 | -3.17% | 2,034,368 |
| Jul 7, 2026 | 1.93 | 1.94 | 1.81 | 1.89 | 1.89 | -2.07% | 2,457,792 |
| Jul 6, 2026 | 1.98 | 2.03 | 1.90 | 1.93 | 1.93 | -1.53% | 2,403,258 |
| Jul 2, 2026 | 2.01 | 2.12 | 1.93 | 1.96 | 1.96 | -1.51% | 2,624,471 |
| Jul 1, 2026 | 2.12 | 2.18 | 1.98 | 1.99 | 1.99 | -7.44% | 2,169,097 |
| Jun 30, 2026 | 2.19 | 2.24 | 2.10 | 2.15 | 2.15 | -3.15% | 3,065,971 |
| Jun 29, 2026 | 2.08 | 2.24 | 2.06 | 2.22 | 2.22 | 6.73% | 3,130,958 |
| Jun 26, 2026 | 1.86 | 2.14 | 1.83 | 2.08 | 2.08 | 11.83% | 14,226,405 |
| Jun 25, 2026 | 1.98 | 1.98 | 1.85 | 1.86 | 1.86 | -5.58% | 2,402,948 |
| Jun 24, 2026 | 2.12 | 2.13 | 1.89 | 1.97 | 1.97 | -6.19% | 3,951,496 |
| Jun 23, 2026 | 2.15 | 2.24 | 2.10 | 2.10 | 2.10 | -6.25% | 2,759,733 |
| Jun 22, 2026 | 2.15 | 2.29 | 2.14 | 2.24 | 2.24 | 4.19% | 3,481,686 |
| Jun 18, 2026 | 2.15 | 2.20 | 2.12 | 2.15 | 2.15 | 1.90% | 1,857,482 |
| Jun 17, 2026 | 2.15 | 2.19 | 2.08 | 2.11 | 2.11 | -1.40% | 3,416,283 |
| Jun 16, 2026 | 2.21 | 2.26 | 2.12 | 2.14 | 2.14 | -2.73% | 2,660,168 |
| Jun 15, 2026 | 2.20 | 2.31 | 2.20 | 2.20 | 2.20 | 2.80% | 1,979,585 |
| Jun 12, 2026 | 2.20 | 2.23 | 2.12 | 2.14 | 2.14 | -1.38% | 1,806,649 |
| Jun 11, 2026 | 2.09 | 2.19 | 2.02 | 2.17 | 2.17 | 5.34% | 2,309,455 |
| Jun 10, 2026 | 2.08 | 2.13 | 2.01 | 2.06 | 2.06 | -2.37% | 2,418,215 |
| Jun 9, 2026 | 2.21 | 2.23 | 2.02 | 2.11 | 2.11 | -2.09% | 3,340,003 |
| Jun 8, 2026 | 2.19 | 2.24 | 2.14 | 2.16 | 2.16 | 2.13% | 2,284,300 |
| Jun 5, 2026 | 2.31 | 2.32 | 2.06 | 2.11 | 2.11 | -11.34% | 4,524,841 |
| Jun 4, 2026 | 2.40 | 2.51 | 2.34 | 2.38 | 2.38 | -3.25% | 2,373,710 |
| Jun 3, 2026 | 2.71 | 2.75 | 2.46 | 2.46 | 2.46 | -10.22% | 3,400,476 |
| Jun 2, 2026 | 2.57 | 2.82 | 2.53 | 2.74 | 2.74 | 6.20% | 4,475,286 |
| Jun 1, 2026 | 2.20 | 2.65 | 2.17 | 2.58 | 2.58 | 17.27% | 7,589,341 |
| May 29, 2026 | 2.42 | 2.43 | 2.20 | 2.20 | 2.20 | -8.71% | 3,472,445 |
| May 28, 2026 | 2.26 | 2.48 | 2.26 | 2.41 | 2.41 | 4.33% | 3,007,694 |
| May 27, 2026 | 2.21 | 2.36 | 2.18 | 2.31 | 2.31 | 3.12% | 3,217,517 |