American Resources Corporation AREC
NASDAQ · United States · Energy Minerals
$1.82+0.01 (+0.83%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.82 | +0.83% | $1.82 | $1.83 | $1.77 | 190.10K |
| 2026-10-01 | $1.80 | +0.56% | $1.80 | $1.83 | $1.74 | 1.21M |
| 2026-09-30 | $1.79 | -1.10% | $1.85 | $1.88 | $1.77 | 1.11M |
| 2026-09-29 | $1.81 | -1.09% | $1.85 | $1.86 | $1.77 | 1.50M |
| 2026-09-28 | $1.83 | -3.68% | $1.87 | $1.89 | $1.82 | 1.17M |
| 2026-09-25 | $1.90 | +1.06% | $1.89 | $1.95 | $1.85 | 1.38M |
| 2026-09-24 | $1.88 | -0.27% | $1.87 | $1.89 | $1.81 | 1.77M |
| 2026-09-23 | $1.88 | -7.14% | $2.00 | $2.00 | $1.88 | 1.70M |
| 2026-09-22 | $2.03 | +2.78% | $1.98 | $2.03 | $1.96 | 1.61M |
| 2026-09-21 | $1.98 | -0.25% | $2.06 | $2.07 | $1.97 | 2.19M |
| 2026-09-18 | $1.98 | -1.00% | $2.01 | $2.03 | $1.96 | 2.54M |
| 2026-09-17 | $2.00 | +2.56% | $2.02 | $2.03 | $1.97 | 1.27M |
| 2026-09-16 | $1.95 | -5.34% | $2.06 | $2.07 | $1.94 | 1.65M |
| 2026-09-15 | $2.06 | +0.98% | $2.04 | $2.08 | $1.98 | 1.69M |
| 2026-09-14 | $2.04 | -4.67% | $2.11 | $2.11 | $2.03 | 1.43M |
| 2026-09-11 | $2.14 | -2.28% | $2.20 | $2.22 | $2.12 | 1.31M |
| 2026-09-10 | $2.19 | -5.19% | $2.29 | $2.30 | $2.18 | 1.18M |
| 2026-09-09 | $2.31 | -5.71% | $2.39 | $2.46 | $2.31 | 1.38M |
| 2026-09-08 | $2.45 | +0.82% | $2.41 | $2.51 | $2.39 | 1.71M |
| 2026-09-04 | $2.43 | -0.41% | $2.40 | $2.57 | $2.39 | 2.00M |
| 2026-09-03 | $2.44 | 0.00% | $2.46 | $2.50 | $2.39 | 1.33M |
| 2026-09-02 | $2.44 | +5.63% | $2.35 | $2.50 | $2.35 | 2.21M |
| 2026-09-01 | $2.31 | -2.12% | $2.33 | $2.34 | $2.27 | 986.90K |
| 2026-08-31 | $2.36 | -1.67% | $2.44 | $2.45 | $2.36 | 1.23M |
| 2026-08-28 | $2.40 | -5.51% | $2.53 | $2.54 | $2.40 | 1.57M |
| 2026-08-27 | $2.54 | -4.87% | $2.63 | $2.65 | $2.52 | 1.48M |
| 2026-08-26 | $2.67 | -1.84% | $2.68 | $2.77 | $2.58 | 1.84M |
| 2026-08-25 | $2.72 | +8.37% | $2.52 | $2.73 | $2.43 | 2.45M |
| 2026-08-24 | $2.51 | -6.34% | $2.67 | $2.68 | $2.49 | 1.57M |
| 2026-08-21 | $2.68 | +4.28% | $2.63 | $2.72 | $2.58 | 1.76M |
| 2026-08-20 | $2.57 | -2.65% | $2.64 | $2.64 | $2.45 | 1.83M |
| 2026-08-19 | $2.64 | -1.49% | $2.71 | $2.80 | $2.60 | 2.19M |
| 2026-08-18 | $2.68 | -9.15% | $2.80 | $2.85 | $2.66 | 2.23M |
| 2026-08-17 | $2.95 | +2.43% | $2.84 | $2.95 | $2.73 | 1.82M |
| 2026-08-14 | $2.88 | +2.13% | $2.78 | $2.95 | $2.76 | 2.05M |
| 2026-08-13 | $2.82 | +0.71% | $2.72 | $2.86 | $2.67 | 3.79M |
| 2026-08-12 | $2.80 | -3.45% | $2.90 | $2.95 | $2.77 | 2.11M |
| 2026-08-11 | $2.90 | +1.75% | $2.85 | $2.91 | $2.71 | 3.08M |
| 2026-08-10 | $2.85 | +4.01% | $2.75 | $2.86 | $2.69 | 3.49M |
| 2026-08-07 | $2.74 | +20.70% | $2.36 | $2.75 | $2.35 | 5.44M |
| 2026-08-06 | $2.27 | +6.07% | $2.12 | $2.35 | $2.10 | 3.09M |
| 2026-08-05 | $2.14 | +5.42% | $2.05 | $2.16 | $2.00 | 2.54M |
| 2026-08-04 | $2.03 | 0.00% | $2.03 | $2.09 | $1.99 | 3.30M |
| 2026-08-03 | $2.03 | +13.41% | $1.79 | $2.04 | $1.74 | 2.06M |
| 2026-07-31 | $1.79 | -2.19% | $1.85 | $1.87 | $1.72 | 1.49M |
| 2026-07-30 | $1.83 | +7.02% | $1.72 | $1.85 | $1.72 | 1.92M |
| 2026-07-29 | $1.71 | -0.58% | $1.72 | $1.76 | $1.63 | 1.61M |
| 2026-07-28 | $1.72 | -2.27% | $1.72 | $1.74 | $1.63 | 1.59M |
| 2026-07-27 | $1.76 | +1.15% | $1.75 | $1.78 | $1.68 | 1.57M |
| 2026-07-24 | $1.74 | -1.69% | $1.80 | $1.80 | $1.71 | 1.39M |
| 2026-07-23 | $1.77 | 0.00% | $1.72 | $1.82 | $1.71 | 1.39M |
| 2026-07-22 | $1.77 | +1.72% | $1.71 | $1.82 | $1.70 | 1.92M |
| 2026-07-21 | $1.74 | +10.83% | $1.63 | $1.75 | $1.63 | 3.03M |
| 2026-07-20 | $1.57 | 0.00% | $1.56 | $1.65 | $1.56 | 2.08M |
| 2026-07-17 | $1.57 | -1.26% | $1.57 | $1.60 | $1.48 | 2.52M |
| 2026-07-16 | $1.59 | -12.64% | $1.77 | $1.78 | $1.56 | 4.66M |
| 2026-07-15 | $1.82 | -1.62% | $1.91 | $2.03 | $1.78 | 3.39M |
| 2026-07-14 | $1.85 | +3.35% | $1.84 | $1.96 | $1.84 | 3.18M |
| 2026-07-13 | $1.79 | -0.56% | $1.82 | $1.84 | $1.71 | 6.43M |
| 2026-07-10 | $1.80 | -1.10% | $1.82 | $1.84 | $1.77 | 1.48M |
| 2026-07-09 | $1.82 | -0.55% | $1.89 | $1.90 | $1.80 | 2.21M |
| 2026-07-08 | $1.83 | -3.17% | $1.87 | $1.93 | $1.79 | 2.03M |
| 2026-07-07 | $1.89 | -2.07% | $1.93 | $1.94 | $1.81 | 2.46M |
| 2026-07-06 | $1.93 | -1.53% | $1.98 | $2.03 | $1.90 | 2.40M |
| 2026-07-02 | $1.96 | -1.51% | $2.01 | $2.12 | $1.93 | 2.62M |
| 2026-07-01 | $1.99 | -7.44% | $2.12 | $2.17 | $1.98 | 2.17M |
| 2026-06-30 | $2.15 | -3.15% | $2.19 | $2.24 | $2.10 | 3.07M |
| 2026-06-29 | $2.22 | +6.73% | $2.08 | $2.24 | $2.06 | 3.13M |
| 2026-06-26 | $2.08 | +11.83% | $1.86 | $2.13 | $1.83 | 14.23M |
| 2026-06-25 | $1.86 | -5.58% | $1.98 | $1.98 | $1.85 | 2.40M |
| 2026-06-24 | $1.97 | -6.19% | $2.12 | $2.13 | $1.89 | 3.95M |
| 2026-06-23 | $2.10 | -6.25% | $2.15 | $2.24 | $2.10 | 2.76M |
| 2026-06-22 | $2.24 | +4.19% | $2.15 | $2.29 | $2.14 | 3.48M |
| 2026-06-18 | $2.15 | +1.90% | $2.15 | $2.19 | $2.12 | 1.86M |
| 2026-06-17 | $2.11 | -1.40% | $2.15 | $2.19 | $2.08 | 3.42M |
| 2026-06-16 | $2.14 | -2.73% | $2.21 | $2.26 | $2.12 | 2.66M |
| 2026-06-15 | $2.20 | +2.80% | $2.20 | $2.31 | $2.20 | 1.98M |
| 2026-06-12 | $2.14 | -1.38% | $2.20 | $2.23 | $2.12 | 1.80M |
| 2026-06-11 | $2.17 | +5.34% | $2.09 | $2.19 | $2.02 | 2.31M |
| 2026-06-10 | $2.06 | -2.37% | $2.08 | $2.13 | $2.01 | 2.42M |
| 2026-06-09 | $2.11 | -2.09% | $2.21 | $2.23 | $2.02 | 3.34M |
| 2026-06-08 | $2.15 | +2.13% | $2.19 | $2.24 | $2.14 | 2.28M |
| 2026-06-05 | $2.11 | -11.34% | $2.31 | $2.32 | $2.06 | 4.52M |
| 2026-06-04 | $2.38 | -3.25% | $2.40 | $2.51 | $2.34 | 2.37M |
| 2026-06-03 | $2.46 | -10.22% | $2.71 | $2.75 | $2.46 | 3.40M |
| 2026-06-02 | $2.74 | +6.20% | $2.57 | $2.82 | $2.53 | 4.48M |
| 2026-06-01 | $2.58 | +17.27% | $2.20 | $2.65 | $2.17 | 7.59M |
| 2026-05-29 | $2.20 | -8.71% | $2.42 | $2.42 | $2.20 | 3.47M |
| 2026-05-28 | $2.41 | +4.33% | $2.26 | $2.48 | $2.26 | 3.01M |
| 2026-05-27 | $2.31 | +3.12% | $2.21 | $2.36 | $2.18 | 3.21M |