American Resources Corporation - AREC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	0.47	0.44	0.44	0.48	0.42	571,500
March 31, 2025	0.47	0.47	0.47	0.48	0.44	512,521
March 28, 2025	0.52	0.49	0.49	0.56	0.47	865,072
March 27, 2025	0.54	0.53	0.53	0.55	0.51	567,417
March 26, 2025	0.59	0.55	0.55	0.59	0.51	830,300
March 25, 2025	0.62	0.59	0.59	0.63	0.55	1.3M
March 24, 2025	0.5	0.62	0.62	0.62	0.5	2.5M
March 21, 2025	0.52	0.5	0.5	0.65	0.47	10.01M
March 20, 2025	0.46	0.44	0.44	0.47	0.43	636,000
March 19, 2025	0.49	0.46	0.46	0.49	0.45	190,872
March 18, 2025	0.49	0.48	0.48	0.5	0.47	242,900
March 17, 2025	0.48	0.48	0.48	0.49	0.46	337,800
March 14, 2025	0.47	0.48	0.48	0.49	0.46	407,362
March 13, 2025	0.49	0.46	0.46	0.49	0.46	737,500
March 12, 2025	0.51	0.49	0.49	0.52	0.49	512,335
March 11, 2025	0.49	0.51	0.51	0.56	0.47	856,218
March 10, 2025	0.56	0.48	0.48	0.56	0.47	1.47M
March 07, 2025	0.6	0.56	0.56	0.6	0.55	701,233
March 06, 2025	0.61	0.6	0.6	0.63	0.58	605,219
March 05, 2025	0.67	0.62	0.62	0.68	0.58	1.7M
March 04, 2025	0.63	0.65	0.65	0.68	0.6	1.29M
March 03, 2025	0.63	0.63	0.63	0.69	0.58	2.3M
February 28, 2025	0.6	0.64	0.64	0.73	0.6	15.21M
February 27, 2025	0.59	0.57	0.57	0.78	0.46	13.12M
February 26, 2025	0.56	0.53	0.53	0.59	0.52	269,800
February 25, 2025	0.56	0.5	0.5	0.56	0.5	298,721
February 24, 2025	0.56	0.55	0.55	0.57	0.51	562,105
February 21, 2025	0.59	0.54	0.54	0.6	0.53	243,240
February 20, 2025	0.59	0.57	0.57	0.59	0.56	219,530
February 19, 2025	0.64	0.59	0.59	0.64	0.58	224,025
February 18, 2025	0.62	0.6	0.6	0.63	0.6	185,167
February 14, 2025	0.66	0.62	0.62	0.66	0.62	256,324
February 13, 2025	0.65	0.64	0.64	0.65	0.62	203,893
February 12, 2025	0.64	0.63	0.63	0.66	0.61	261,400
February 11, 2025	0.66	0.64	0.64	0.66	0.63	206,565
February 10, 2025	0.69	0.67	0.67	0.74	0.66	512,800
February 07, 2025	0.63	0.68	0.68	0.71	0.61	800,600
February 06, 2025	0.66	0.62	0.62	0.67	0.6	390,500
February 05, 2025	0.67	0.66	0.66	0.67	0.65	402,388
February 04, 2025	0.68	0.66	0.66	0.69	0.64	438,627
February 03, 2025	0.66	0.68	0.68	0.7	0.64	568,808
January 31, 2025	0.67	0.65	0.65	0.7	0.63	210,700
January 30, 2025	0.69	0.66	0.66	0.7	0.64	226,600
January 29, 2025	0.7	0.69	0.69	0.71	0.68	109,000
January 28, 2025	0.71	0.72	0.72	0.73	0.62	630,200
January 27, 2025	0.78	0.7	0.7	0.78	0.67	292,107
January 24, 2025	0.74	0.75	0.75	0.77	0.73	203,473
January 23, 2025	0.74	0.74	0.74	0.77	0.72	199,036

American Resources Corporation (AREC) NASDAQ