American Resources Corporation - AREC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	0.86	0.89	0.89	0.92	0.82	706,071
May 19, 2025	0.9	0.9	0.9	0.97	0.88	871,643
May 16, 2025	0.92	0.93	0.93	0.96	0.89	447,777
May 15, 2025	0.89	0.91	0.91	0.94	0.89	307,864
May 14, 2025	0.91	0.9	0.9	0.95	0.85	956,020
May 13, 2025	0.8	0.88	0.88	0.92	0.79	738,980
May 12, 2025	0.78	0.83	0.83	0.88	0.78	974,600
May 09, 2025	0.84	0.85	0.85	0.9	0.81	561,618
May 08, 2025	0.88	0.84	0.84	0.89	0.81	944,184
May 07, 2025	0.75	0.86	0.86	0.87	0.73	2.63M
May 06, 2025	0.76	0.75	0.75	0.77	0.72	1.18M
May 05, 2025	0.83	0.77	0.77	0.83	0.76	1.36M
May 02, 2025	0.91	0.83	0.83	0.92	0.82	1.34M
May 01, 2025	0.95	0.91	0.91	0.96	0.9	1.4M
April 30, 2025	0.95	1	1	1.01	0.93	1.15M
April 29, 2025	0.98	1.01	1.01	1.08	0.9	2.64M
April 28, 2025	1.03	0.99	0.99	1.07	0.97	1.33M
April 25, 2025	1.16	1.04	1.04	1.18	1.02	2.92M
April 24, 2025	1.17	1.2	1.2	1.3	1.12	5.69M
April 23, 2025	0.99	1.1	1.1	1.13	0.94	5.55M
April 22, 2025	1.23	1.14	1.14	1.25	0.99	6.12M
April 21, 2025	1.38	1.23	1.23	1.42	1.08	15.17M
April 17, 2025	1.25	1.29	1.29	1.68	1.14	65.02M
April 16, 2025	0.61	1.11	1.11	1.25	0.6	66.65M
April 15, 2025	0.61	0.61	0.61	0.71	0.56	6.7M
April 14, 2025	0.6	0.63	0.63	0.92	0.54	105.77M
April 11, 2025	0.49	0.48	0.48	0.5	0.48	336,498
April 10, 2025	0.49	0.48	0.48	0.5	0.47	400,949
April 09, 2025	0.43	0.48	0.48	0.48	0.41	898,800
April 08, 2025	0.44	0.4	0.4	0.46	0.4	1.12M
April 07, 2025	0.4	0.43	0.43	0.44	0.38	1.01M
April 04, 2025	0.46	0.41	0.41	0.46	0.38	8.11M
April 03, 2025	0.44	0.42	0.42	0.45	0.41	514,835
April 02, 2025	0.44	0.44	0.44	0.45	0.43	350,400

American Resources Corporation (AREC) NASDAQ