American Resources Corporation - AREC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.68	1.45	1.45	1.7	1.39	3.01M
August 14, 2025	1.72	1.73	1.73	1.76	1.61	1.74M
August 13, 2025	1.64	1.8	1.8	1.8	1.58	2.04M
August 12, 2025	1.62	1.6	1.6	1.8	1.57	2.69M
August 11, 2025	1.72	1.63	1.63	1.95	1.6	6.46M
August 08, 2025	1.33	1.61	1.61	1.63	1.31	4.7M
August 07, 2025	1.27	1.3	1.3	1.42	1.26	2.6M
August 06, 2025	1.32	1.26	1.26	1.33	1.23	1.66M
August 05, 2025	1.2	1.31	1.31	1.32	1.14	2.62M
August 04, 2025	1.24	1.2	1.2	1.25	1.17	1.71M
August 01, 2025	1.13	1.18	1.18	1.26	1.05	3.85M
July 31, 2025	1.03	1.12	1.12	1.19	1.02	1.9M
July 30, 2025	1.07	1.02	1.02	1.08	1	1.5M
July 29, 2025	1.21	1.05	1.05	1.25	1.04	1.65M
July 28, 2025	1.23	1.21	1.21	1.24	1.13	1.12M
July 25, 2025	1.3	1.21	1.21	1.34	1.2	1.48M
July 24, 2025	1.48	1.29	1.29	1.48	1.25	2.33M
July 23, 2025	1.46	1.48	1.48	1.55	1.43	1.08M
July 22, 2025	1.5	1.44	1.44	1.57	1.37	1.77M
July 21, 2025	1.41	1.49	1.49	1.59	1.38	3.21M
July 18, 2025	1.46	1.35	1.35	1.5	1.33	1.68M
July 17, 2025	1.35	1.47	1.47	1.47	1.33	2.4M
July 16, 2025	1.47	1.32	1.32	1.48	1.26	3.71M
July 15, 2025	1.2	1.4	1.4	1.44	1.16	5.85M
July 14, 2025	1.17	1.13	1.13	1.19	1.08	1.25M
July 11, 2025	1.12	1.17	1.17	1.3	1.11	3.25M
July 10, 2025	1.03	1.11	1.11	1.14	0.91	5.22M
July 09, 2025	0.86	0.87	0.87	0.9	0.84	510,845
July 08, 2025	0.85	0.86	0.86	0.89	0.83	679,900
July 07, 2025	0.87	0.83	0.83	0.87	0.83	348,504
July 03, 2025	0.85	0.87	0.87	0.89	0.84	309,400
July 02, 2025	0.79	0.83	0.83	0.85	0.79	400,071
July 01, 2025	0.81	0.78	0.78	0.82	0.78	585,800
June 30, 2025	0.81	0.83	0.83	0.84	0.77	614,212
June 27, 2025	0.85	0.81	0.81	0.86	0.8	1.1M
June 26, 2025	0.87	0.89	0.89	0.92	0.81	592,195
June 25, 2025	0.86	0.89	0.89	0.91	0.84	749,620
June 24, 2025	0.89	0.85	0.85	0.9	0.82	824,358
June 23, 2025	0.95	0.9	0.9	0.95	0.84	1.07M
June 20, 2025	1.03	0.92	0.92	1.03	0.89	1.23M
June 18, 2025	0.97	1	1	1.08	0.91	2.03M
June 17, 2025	0.95	0.94	0.94	1.05	0.93	1.42M
June 16, 2025	0.91	0.95	0.95	1.05	0.91	2.49M
June 13, 2025	0.77	0.87	0.87	0.91	0.73	3.05M
June 12, 2025	0.69	0.78	0.78	0.8	0.69	2.55M
June 11, 2025	0.77	0.71	0.71	0.78	0.63	2.54M
June 10, 2025	0.85	0.8	0.8	0.86	0.75	2.44M
June 09, 2025	0.7	0.82	0.82	0.89	0.68	9.72M
June 06, 2025	0.68	0.66	0.66	0.7	0.65	1.12M
June 05, 2025	0.72	0.67	0.67	0.76	0.66	1.66M
June 04, 2025	0.75	0.69	0.69	0.77	0.68	1.74M
June 03, 2025	0.75	0.75	0.75	0.79	0.68	1.7M
June 02, 2025	0.69	0.74	0.74	0.88	0.69	7.04M
May 30, 2025	0.68	0.64	0.64	0.7	0.64	1.37M
May 29, 2025	0.65	0.67	0.67	0.69	0.61	1.05M
May 28, 2025	0.72	0.65	0.65	0.75	0.65	800,031
May 27, 2025	0.69	0.7	0.7	0.72	0.68	778,400
May 23, 2025	0.7	0.66	0.66	0.76	0.65	1.75M
May 22, 2025	0.79	0.7	0.7	0.8	0.68	1.97M
May 21, 2025	0.85	0.8	0.8	0.89	0.79	879,334

American Resources Corporation (AREC) NASDAQ