Skip to main content
logo
American Resources Corporation (AREC)
NASDAQ: AREC · Real-Time Price · USD
2.240
+0.090 (4.19%)
At close: Jun 22, 2026, 4:00 PM EDT
2.250
+0.010 (0.45%)
After-hours: Jun 22, 2026, 7:59 PM EDT

American Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20262.152.292.142.242.244.19%3,330,394
Jun 18, 20262.152.202.122.152.151.90%1,852,316
Jun 17, 20262.152.192.082.112.11-1.40%3,389,464
Jun 16, 20262.212.262.122.142.14-2.73%2,658,983
Jun 15, 20262.202.312.202.202.202.80%1,979,585
Jun 12, 20262.202.232.122.142.14-1.38%1,806,649
Jun 11, 20262.092.192.022.172.175.34%2,309,455
Jun 10, 20262.082.132.012.062.06-2.37%2,418,215
Jun 9, 20262.212.232.022.112.11-2.09%3,340,003
Jun 8, 20262.192.242.142.162.162.13%2,284,300
Jun 5, 20262.312.322.062.112.11-11.34%4,524,841
Jun 4, 20262.402.512.342.382.38-3.25%2,373,710
Jun 3, 20262.712.752.462.462.46-10.22%3,400,476
Jun 2, 20262.572.822.532.742.746.20%4,475,286
Jun 1, 20262.202.652.172.582.5817.27%7,589,341
May 29, 20262.422.432.202.202.20-8.71%3,472,445
May 28, 20262.262.482.262.412.414.33%3,007,694
May 27, 20262.212.362.182.312.313.12%3,217,517
May 26, 20262.232.302.172.242.243.70%4,218,557
May 22, 20262.302.392.002.162.161.41%8,212,541
May 21, 20262.162.281.992.132.13-0.47%6,066,581
May 20, 20262.122.242.062.142.1410.31%4,077,088
May 19, 20262.072.071.911.941.94-6.73%2,906,614
May 18, 20262.192.202.032.082.08-5.45%2,325,161
May 15, 20262.242.292.182.202.20-4.76%1,697,844
May 14, 20262.312.352.212.312.31-0.86%1,924,962
May 13, 20262.442.442.222.332.33-3.32%2,674,345
May 12, 20262.412.482.282.412.41-1.63%2,205,021
May 11, 20262.232.502.152.452.459.37%4,577,808
May 8, 20262.302.352.212.242.24-1.32%1,486,071
May 7, 20262.422.432.242.272.27-4.62%2,566,404
May 6, 20262.302.432.222.382.383.48%2,575,214
May 5, 20262.282.402.262.302.301.32%2,228,709
May 4, 20262.302.392.252.272.27-0.44%2,524,568
May 1, 20262.262.342.212.282.28-1.72%2,569,703
Apr 30, 20262.112.332.102.322.3212.08%2,949,504
Apr 29, 20262.172.172.072.072.07-3.72%2,354,438
Apr 28, 20262.142.222.112.152.15-1.83%1,527,248
Apr 27, 20262.122.212.102.192.192.34%2,160,234
Apr 24, 20262.222.262.142.142.14-2.51%1,647,572
Apr 23, 20262.362.372.162.202.20-8.54%2,352,180
Apr 22, 20262.412.492.302.402.402.13%2,233,770
Apr 21, 20262.392.572.332.352.35-3,553,470
Apr 20, 20262.252.452.252.352.354.21%3,022,498
Apr 17, 20262.272.342.222.262.262.50%3,135,448
Apr 16, 20262.402.442.112.202.20-7.95%3,742,299
Apr 15, 20262.272.412.252.392.396.22%2,531,214
Apr 14, 20262.192.292.192.252.254.65%2,006,720
Apr 13, 20262.182.262.112.152.15-2.05%2,241,536
Apr 10, 20262.112.372.112.202.205.53%2,559,818