American Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.20	2.52	2.17	2.55	-	15.91%	5,008,616
May 29, 2026	2.42	2.43	2.20	2.20	2.20	-8.71%	3,416,178
May 28, 2026	2.26	2.48	2.26	2.41	2.41	4.33%	2,915,726
May 27, 2026	2.21	2.36	2.18	2.31	2.31	3.12%	3,190,880
May 26, 2026	2.23	2.30	2.17	2.24	2.24	3.70%	4,203,679
May 22, 2026	2.30	2.39	2.00	2.16	2.16	1.41%	8,167,142
May 21, 2026	2.16	2.28	1.99	2.13	2.13	-0.47%	5,993,147
May 20, 2026	2.12	2.24	2.06	2.14	2.14	10.31%	4,061,987
May 19, 2026	2.07	2.07	1.91	1.94	1.94	-6.73%	2,885,422
May 18, 2026	2.19	2.20	2.03	2.08	2.08	-5.45%	2,305,497
May 15, 2026	2.24	2.29	2.18	2.20	2.20	-4.76%	1,697,844
May 14, 2026	2.31	2.35	2.21	2.31	2.31	-0.86%	1,924,962
May 13, 2026	2.44	2.44	2.22	2.33	2.33	-3.32%	2,674,345
May 12, 2026	2.41	2.48	2.28	2.41	2.41	-1.63%	2,205,021
May 11, 2026	2.23	2.50	2.15	2.45	2.45	9.37%	4,577,808
May 8, 2026	2.30	2.35	2.21	2.24	2.24	-1.32%	1,486,071
May 7, 2026	2.42	2.43	2.24	2.27	2.27	-4.62%	2,566,404
May 6, 2026	2.30	2.43	2.22	2.38	2.38	3.48%	2,575,214
May 5, 2026	2.28	2.40	2.26	2.30	2.30	1.32%	2,228,709
May 4, 2026	2.30	2.39	2.25	2.27	2.27	-0.44%	2,524,568
May 1, 2026	2.26	2.34	2.21	2.28	2.28	-1.72%	2,569,703
Apr 30, 2026	2.11	2.33	2.10	2.32	2.32	12.08%	2,949,504
Apr 29, 2026	2.17	2.17	2.07	2.07	2.07	-3.72%	2,354,438
Apr 28, 2026	2.14	2.22	2.11	2.15	2.15	-1.83%	1,527,248
Apr 27, 2026	2.12	2.21	2.10	2.19	2.19	2.34%	2,160,234
Apr 24, 2026	2.22	2.26	2.14	2.14	2.14	-2.51%	1,647,572
Apr 23, 2026	2.36	2.37	2.16	2.20	2.20	-8.54%	2,352,180
Apr 22, 2026	2.41	2.49	2.30	2.40	2.40	2.13%	2,233,770
Apr 21, 2026	2.39	2.57	2.33	2.35	2.35	-	3,553,470
Apr 20, 2026	2.25	2.45	2.25	2.35	2.35	4.21%	3,022,498
Apr 17, 2026	2.27	2.34	2.22	2.26	2.26	2.50%	3,135,448
Apr 16, 2026	2.40	2.44	2.11	2.20	2.20	-7.95%	3,742,299
Apr 15, 2026	2.27	2.41	2.25	2.39	2.39	6.22%	2,531,214
Apr 14, 2026	2.19	2.29	2.19	2.25	2.25	4.65%	2,006,720
Apr 13, 2026	2.18	2.26	2.11	2.15	2.15	-2.05%	2,241,536
Apr 10, 2026	2.11	2.37	2.11	2.20	2.20	5.53%	2,559,818
Apr 9, 2026	2.20	2.23	2.00	2.08	2.08	-6.73%	4,880,830
Apr 8, 2026	2.36	2.40	2.21	2.23	2.23	0.22%	3,778,730
Apr 7, 2026	2.42	2.42	2.17	2.23	2.23	-8.06%	3,096,661
Apr 6, 2026	2.45	2.50	2.40	2.42	2.42	-1.22%	1,596,167
Apr 2, 2026	2.28	2.54	2.24	2.45	2.45	4.70%	3,911,260
Apr 1, 2026	2.46	2.52	2.32	2.34	2.34	-3.31%	2,478,740
Mar 31, 2026	2.34	2.51	2.33	2.42	2.42	8.04%	2,513,940
Mar 30, 2026	2.29	2.41	2.20	2.24	2.24	-1.75%	1,615,648
Mar 27, 2026	2.40	2.40	2.22	2.28	2.28	-6.56%	2,673,914
Mar 26, 2026	2.52	2.55	2.42	2.44	2.44	-3.94%	1,629,459
Mar 25, 2026	2.65	2.68	2.53	2.54	2.54	-1.55%	1,263,367
Mar 24, 2026	2.67	2.71	2.53	2.58	2.58	-4.44%	1,664,418
Mar 23, 2026	2.58	2.74	2.57	2.70	2.70	4.25%	2,731,892
Mar 20, 2026	2.80	2.80	2.55	2.59	2.59	-7.50%	4,544,185