American Resources Corporation (AREC) NASDAQ

2.74

+0.16(+6.20%)

Updated at June 02 04:00PM

Currency In USD

AREC Historical Return

If you invested $1000 in American Resources Corporation (AREC) since IPO date, it would be worth $2,740 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $964.79, while $1000 invested 1 year ago would be worth $3,677.85. This corresponds to total returns of 174%, -3.52%, 267.79%, respectively, with annualized returns of 11.95%, -0.71%, 267.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AREC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.57	2.74	2.74	2.82	2.53	4.46M
June 01, 2026	2.2	2.58	2.58	2.65	2.17	7.53M
May 29, 2026	2.42	2.2	2.2	2.42	2.2	3.43M
May 28, 2026	2.26	2.41	2.41	2.48	2.26	2.92M
May 27, 2026	2.21	2.31	2.31	2.36	2.18	3.19M
May 26, 2026	2.23	2.24	2.24	2.3	2.17	4.21M
May 22, 2026	2.3	2.16	2.16	2.39	2	8.17M
May 21, 2026	2.16	2.13	2.13	2.28	1.99	5.99M
May 20, 2026	2.12	2.14	2.14	2.24	2.06	4.07M
May 19, 2026	2.07	1.94	1.94	2.07	1.91	2.89M
May 18, 2026	2.19	2.08	2.08	2.2	2.03	2.31M
May 15, 2026	2.24	2.2	2.2	2.29	2.18	1.67M
May 14, 2026	2.31	2.31	2.31	2.35	2.21	1.92M
May 13, 2026	2.44	2.33	2.33	2.44	2.22	2.66M
May 12, 2026	2.41	2.41	2.41	2.48	2.28	2.17M
May 11, 2026	2.23	2.45	2.45	2.5	2.15	4.54M
May 08, 2026	2.3	2.24	2.24	2.35	2.21	1.48M
May 07, 2026	2.42	2.27	2.27	2.43	2.24	2.56M
May 06, 2026	2.3	2.38	2.38	2.42	2.22	2.57M
May 05, 2026	2.28	2.3	2.3	2.4	2.26	2.21M
May 04, 2026	2.3	2.27	2.27	2.39	2.25	2.51M
May 01, 2026	2.26	2.28	2.28	2.34	2.21	2.54M
April 30, 2026	2.11	2.32	2.32	2.33	2.1	2.93M
April 29, 2026	2.17	2.07	2.07	2.17	2.07	2.34M
April 28, 2026	2.14	2.15	2.15	2.22	2.11	1.52M
April 27, 2026	2.12	2.19	2.19	2.21	2.1	2.12M
April 24, 2026	2.22	2.14	2.14	2.26	2.14	1.64M
April 23, 2026	2.36	2.19	2.19	2.37	2.16	2.34M
April 22, 2026	2.41	2.4	2.4	2.49	2.3	2.18M
April 21, 2026	2.39	2.35	2.35	2.57	2.33	3.53M
April 20, 2026	2.25	2.35	2.35	2.44	2.25	3M
April 17, 2026	2.27	2.26	2.26	2.34	2.22	3.1M
April 16, 2026	2.4	2.2	2.2	2.44	2.11	3.71M
April 15, 2026	2.27	2.39	2.39	2.41	2.25	2.44M
April 14, 2026	2.19	2.25	2.25	2.29	2.19	2M
April 13, 2026	2.18	2.15	2.15	2.26	2.11	2.2M
April 10, 2026	2.11	2.19	2.19	2.37	2.11	2.54M
April 09, 2026	2.2	2.08	2.08	2.23	2	4.85M
April 08, 2026	2.36	2.23	2.23	2.4	2.21	3.76M
April 07, 2026	2.42	2.23	2.23	2.42	2.17	3.1M
April 06, 2026	2.45	2.42	2.42	2.5	2.4	1.59M
April 02, 2026	2.28	2.45	2.45	2.54	2.24	3.88M
April 01, 2026	2.46	2.34	2.34	2.52	2.32	2.47M
March 31, 2026	2.34	2.42	2.42	2.51	2.33	2.47M
March 30, 2026	2.29	2.24	2.24	2.41	2.19	1.54M
March 27, 2026	2.4	2.28	2.28	2.4	2.22	2.51M
March 26, 2026	2.52	2.44	2.44	2.55	2.42	1.62M
March 25, 2026	2.65	2.54	2.54	2.68	2.53	1.26M
March 24, 2026	2.67	2.58	2.58	2.71	2.53	1.63M
March 23, 2026	2.58	2.7	2.7	2.74	2.57	2.65M
March 20, 2026	2.8	2.59	2.59	2.8	2.55	4.48M
March 19, 2026	3.02	2.8	2.8	3.09	2.8	4.03M
March 18, 2026	3.1	3.1	3.1	3.21	3.05	2.13M
March 17, 2026	3.12	3.14	3.14	3.23	3.07	1.28M
March 16, 2026	3.13	3.13	3.13	3.25	3.07	1.67M
March 13, 2026	3.28	3.11	3.11	3.36	3.1	1.98M
March 12, 2026	3.43	3.26	3.26	3.47	3.22	2.07M
March 11, 2026	3.4	3.47	3.47	3.6	3.36	1.91M
March 10, 2026	3.28	3.45	3.45	3.57	3.28	2.82M
March 09, 2026	3.05	3.28	3.28	3.32	3.03	2.03M