American Resources Corporation - AREC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

American Resources Corporation (AREC) NASDAQ