NASDAQ : AREC
American Resources Corporation — Price history
Materials · Coking Coal · United States
Last price 1.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 130.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Resources Corporation (AREC) closed at 1.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.24 | 1.289 | 1.2 | 1.22 | 2,149,906 | -4.31% |
| 2026-10-29 | 1.21 | 1.37 | 1.193 | 1.275 | 3,971,135 | +4.51% |
| 2026-10-28 | 1.2 | 1.22 | 1.14 | 1.22 | 2,045,865 | +4.27% |
| 2026-10-27 | 1.12 | 1.185 | 1.115 | 1.17 | 2,328,837 | +7.34% |
| 2026-10-26 | 1.18 | 1.18 | 1.07 | 1.09 | 1,868,658 | -4.39% |
| 2026-10-23 | 1.11 | 1.16 | 1.07 | 1.14 | 1,661,666 | +2.70% |
| 2026-10-22 | 1.09 | 1.13 | 1.06 | 1.11 | 2,083,866 | +0.91% |
| 2026-10-21 | 1.16 | 1.18 | 1.09 | 1.1 | 2,353,009 | +0.00% |
| 2026-10-20 | 1.15 | 1.17 | 1.06 | 1.1 | 2,226,612 | -2.65% |
| 2026-10-19 | 1.2 | 1.215 | 1.13 | 1.13 | 2,098,929 | -0.88% |
| 2026-10-16 | 1.22 | 1.246 | 1.11 | 1.14 | 2,647,888 | -5.00% |
| 2026-10-15 | 1.21 | 1.21 | 1.12 | 1.2 | 2,309,724 | -1.64% |
| 2026-10-14 | 1.33 | 1.34 | 1.16 | 1.22 | 3,888,808 | -7.92% |
| 2026-10-13 | 1.51 | 1.55 | 1.3 | 1.325 | 3,390,366 | -11.67% |
| 2026-10-12 | 1.59 | 1.6 | 1.5 | 1.5 | 1,784,897 | -5.66% |
| 2026-10-09 | 1.65 | 1.67 | 1.59 | 1.59 | 1,929,709 | -3.64% |
| 2026-10-08 | 1.63 | 1.66 | 1.605 | 1.65 | 1,836,328 | +1.23% |
| 2026-10-07 | 1.69 | 1.69 | 1.61 | 1.63 | 2,016,765 | -4.12% |
| 2026-10-06 | 1.76 | 1.77 | 1.7 | 1.7 | 1,424,647 | -2.30% |
| 2026-10-05 | 1.79 | 1.835 | 1.71 | 1.74 | 1,700,084 | -2.79% |
| 2026-10-02 | 1.83 | 1.84 | 1.76 | 1.79 | 1,122,176 | -0.56% |
| 2026-10-01 | 1.8 | 1.83 | 1.74 | 1.8 | 1,214,777 | +0.56% |
| 2026-09-30 | 1.85 | 1.875 | 1.775 | 1.79 | 1,105,825 | -1.10% |
| 2026-09-29 | 1.85 | 1.86 | 1.77 | 1.81 | 1,501,153 | -1.09% |
| 2026-09-28 | 1.87 | 1.895 | 1.82 | 1.83 | 1,178,417 | -3.68% |
| 2026-09-25 | 1.89 | 1.95 | 1.85 | 1.9 | 1,387,004 | +1.06% |
| 2026-09-24 | 1.87 | 1.89 | 1.81 | 1.88 | 1,776,307 | -0.27% |
| 2026-09-23 | 2 | 2 | 1.88 | 1.885 | 1,696,109 | -7.14% |
| 2026-09-22 | 1.98 | 2.03 | 1.96 | 2.03 | 1,611,395 | +2.78% |
| 2026-09-21 | 2.06 | 2.07 | 1.97 | 1.975 | 2,193,877 | -0.25% |
| 2026-09-18 | 2.01 | 2.029 | 1.96 | 1.98 | 2,550,354 | -1.00% |
| 2026-09-17 | 2.02 | 2.03 | 1.965 | 2 | 1,274,994 | +2.56% |
| 2026-09-16 | 2.06 | 2.07 | 1.94 | 1.95 | 1,654,381 | -5.34% |
| 2026-09-15 | 2.04 | 2.075 | 1.975 | 2.06 | 1,685,995 | +0.98% |
| 2026-09-14 | 2.11 | 2.11 | 2.03 | 2.04 | 1,434,663 | -4.67% |
| 2026-09-11 | 2.2 | 2.225 | 2.12 | 2.14 | 1,312,602 | -2.28% |
| 2026-09-10 | 2.29 | 2.3 | 2.18 | 2.19 | 1,185,951 | -5.19% |
| 2026-09-09 | 2.39 | 2.465 | 2.31 | 2.31 | 1,382,971 | -5.71% |
| 2026-09-08 | 2.41 | 2.505 | 2.39 | 2.45 | 1,708,771 | +0.82% |
| 2026-09-04 | 2.4 | 2.57 | 2.395 | 2.43 | 2,004,732 | -0.41% |
| 2026-09-03 | 2.46 | 2.5 | 2.395 | 2.44 | 1,329,374 | +0.00% |
| 2026-09-02 | 2.35 | 2.5 | 2.35 | 2.44 | 2,212,123 | +5.63% |
| 2026-09-01 | 2.33 | 2.34 | 2.27 | 2.31 | 987,228 | -2.12% |
| 2026-08-31 | 2.445 | 2.45 | 2.36 | 2.36 | 1,226,504 | -1.67% |
| 2026-08-28 | 2.525 | 2.537 | 2.4 | 2.4 | 1,568,395 | -5.51% |
| 2026-08-27 | 2.63 | 2.65 | 2.52 | 2.54 | 1,487,121 | -4.87% |
| 2026-08-26 | 2.68 | 2.77 | 2.575 | 2.67 | 1,836,914 | -1.84% |
| 2026-08-25 | 2.52 | 2.73 | 2.435 | 2.72 | 2,450,609 | +8.37% |
| 2026-08-24 | 2.67 | 2.68 | 2.49 | 2.51 | 1,577,629 | -6.34% |
| 2026-08-21 | 2.63 | 2.72 | 2.58 | 2.68 | 1,758,294 | +4.28% |
| 2026-08-20 | 2.64 | 2.64 | 2.45 | 2.57 | 1,831,440 | -2.65% |
| 2026-08-19 | 2.708 | 2.8 | 2.6 | 2.64 | 2,192,434 | -1.49% |
| 2026-08-18 | 2.8 | 2.85 | 2.66 | 2.68 | 2,233,414 | -9.15% |
| 2026-08-17 | 2.84 | 2.95 | 2.73 | 2.95 | 1,816,732 | +2.43% |
| 2026-08-14 | 2.78 | 2.95 | 2.76 | 2.88 | 2,048,662 | +3.71% |
| 2026-08-13 | 2.72 | 2.86 | 2.67 | 2.82 | 3,787,023 | +0.71% |
| 2026-08-12 | 2.9 | 2.95 | 2.77 | 2.8 | 2,110,036 | -3.45% |
| 2026-08-11 | 2.85 | 2.91 | 2.71 | 2.9 | 3,080,539 | +1.75% |
| 2026-08-10 | 2.75 | 2.86 | 2.69 | 2.85 | 3,493,019 | +4.01% |
| 2026-08-07 | 2.36 | 2.75 | 2.35 | 2.74 | 5,443,856 | +20.70% |
| 2026-08-06 | 2.12 | 2.35 | 2.1 | 2.27 | 3,085,533 | +6.07% |
| 2026-08-05 | 2.05 | 2.16 | 2.004 | 2.14 | 2,537,421 | +5.42% |
| 2026-08-04 | 2.03 | 2.085 | 1.985 | 2.03 | 3,302,416 | +0.00% |
| 2026-08-03 | 1.79 | 2.035 | 1.735 | 2.03 | 2,062,376 | +13.41% |
| 2026-07-31 | 1.85 | 1.87 | 1.72 | 1.79 | 1,491,729 | -2.19% |
| 2026-07-30 | 1.72 | 1.845 | 1.72 | 1.83 | 1,915,892 | +7.02% |
| 2026-07-29 | 1.72 | 1.76 | 1.63 | 1.71 | 1,607,551 | -0.58% |
| 2026-07-28 | 1.72 | 1.74 | 1.63 | 1.72 | 1,597,983 | -2.27% |
| 2026-07-27 | 1.75 | 1.78 | 1.68 | 1.76 | 1,572,826 | +1.15% |
| 2026-07-24 | 1.8 | 1.8 | 1.71 | 1.74 | 1,386,383 | -1.69% |
| 2026-07-23 | 1.72 | 1.82 | 1.71 | 1.77 | 1,394,110 | +0.00% |
| 2026-07-22 | 1.71 | 1.82 | 1.695 | 1.77 | 1,918,099 | +1.72% |
| 2026-07-21 | 1.63 | 1.75 | 1.63 | 1.74 | 3,030,150 | +10.83% |
| 2026-07-20 | 1.56 | 1.65 | 1.56 | 1.57 | 2,081,207 | +0.00% |
| 2026-07-17 | 1.57 | 1.6 | 1.475 | 1.57 | 2,515,583 | -1.26% |
| 2026-07-16 | 1.77 | 1.78 | 1.56 | 1.59 | 4,655,539 | -12.64% |
| 2026-07-15 | 1.91 | 2.03 | 1.78 | 1.82 | 3,388,935 | -1.62% |
| 2026-07-14 | 1.84 | 1.955 | 1.835 | 1.85 | 3,178,558 | +3.35% |
| 2026-07-13 | 1.82 | 1.84 | 1.71 | 1.79 | 6,433,408 | -0.56% |
| 2026-07-10 | 1.82 | 1.84 | 1.77 | 1.8 | 1,481,433 | -1.10% |
| 2026-07-09 | 1.89 | 1.9 | 1.8 | 1.82 | 2,205,405 | -0.55% |
| 2026-07-08 | 1.87 | 1.93 | 1.795 | 1.83 | 2,034,368 | -3.17% |
| 2026-07-07 | 1.93 | 1.94 | 1.81 | 1.89 | 2,457,792 | -2.07% |
| 2026-07-06 | 1.98 | 2.03 | 1.9 | 1.93 | 2,403,258 | -1.53% |
| 2026-07-02 | 2.01 | 2.12 | 1.93 | 1.96 | 2,624,471 | -1.51% |
| 2026-07-01 | 2.12 | 2.175 | 1.975 | 1.99 | 2,169,097 | -7.44% |
| 2026-06-30 | 2.19 | 2.24 | 2.1 | 2.15 | 3,065,971 | -3.15% |
| 2026-06-29 | 2.075 | 2.24 | 2.06 | 2.22 | 3,130,958 | +6.73% |
| 2026-06-26 | 1.86 | 2.135 | 1.83 | 2.08 | 14,226,405 | +11.83% |
| 2026-06-25 | 1.98 | 1.98 | 1.85 | 1.86 | 2,402,948 | -5.58% |
| 2026-06-24 | 2.12 | 2.13 | 1.89 | 1.97 | 3,951,496 | -6.19% |
| 2026-06-23 | 2.15 | 2.24 | 2.1 | 2.1 | 2,759,733 | -6.25% |
| 2026-06-22 | 2.15 | 2.29 | 2.14 | 2.24 | 3,481,686 | +4.19% |
| 2026-06-18 | 2.15 | 2.195 | 2.115 | 2.15 | 1,857,482 | +1.90% |
| 2026-06-17 | 2.15 | 2.19 | 2.08 | 2.11 | 3,416,283 | -1.40% |
| 2026-06-16 | 2.21 | 2.26 | 2.12 | 2.14 | 2,660,168 | -2.73% |
| 2026-06-15 | 2.2 | 2.305 | 2.2 | 2.2 | 1,979,585 | +2.80% |
| 2026-06-12 | 2.2 | 2.23 | 2.115 | 2.14 | 1,806,649 | -1.38% |
| 2026-06-11 | 2.09 | 2.19 | 2.02 | 2.17 | 2,309,455 | +5.34% |
| 2026-06-10 | 2.08 | 2.13 | 2.01 | 2.06 | 2,418,215 | -2.37% |
| 2026-06-09 | 2.21 | 2.23 | 2.02 | 2.11 | 3,340,003 | -2.09% |
| 2026-06-08 | 2.19 | 2.24 | 2.14 | 2.155 | 2,284,300 | +2.13% |
| 2026-06-05 | 2.305 | 2.32 | 2.06 | 2.11 | 4,524,841 | -11.34% |
| 2026-06-04 | 2.4 | 2.51 | 2.34 | 2.38 | 2,373,710 | -3.25% |
| 2026-06-03 | 2.71 | 2.75 | 2.46 | 2.46 | 3,400,476 | -10.22% |
| 2026-06-02 | 2.57 | 2.82 | 2.53 | 2.74 | 4,475,286 | +6.20% |
| 2026-06-01 | 2.2 | 2.65 | 2.17 | 2.58 | 7,589,341 | +17.27% |
| 2026-05-29 | 2.42 | 2.425 | 2.2 | 2.2 | 3,472,445 | -8.71% |
| 2026-05-28 | 2.26 | 2.477 | 2.26 | 2.41 | 3,007,694 | +4.33% |
| 2026-05-27 | 2.21 | 2.36 | 2.18 | 2.31 | 3,217,517 | +3.12% |
| 2026-05-26 | 2.23 | 2.295 | 2.17 | 2.24 | 4,218,557 | +3.70% |
| 2026-05-22 | 2.3 | 2.39 | 2 | 2.16 | 8,212,541 | +1.41% |
| 2026-05-21 | 2.16 | 2.28 | 1.99 | 2.13 | 6,066,581 | -0.47% |
| 2026-05-20 | 2.12 | 2.24 | 2.055 | 2.14 | 4,077,088 | +10.31% |
| 2026-05-19 | 2.07 | 2.07 | 1.91 | 1.94 | 2,906,614 | -6.73% |
| 2026-05-18 | 2.19 | 2.2 | 2.03 | 2.08 | 2,325,161 | -5.45% |
| 2026-05-15 | 2.24 | 2.29 | 2.18 | 2.2 | 1,697,844 | -4.76% |
| 2026-05-14 | 2.31 | 2.345 | 2.205 | 2.31 | 1,924,962 | -0.86% |
| 2026-05-13 | 2.44 | 2.44 | 2.22 | 2.33 | 2,674,345 | -3.32% |
| 2026-05-12 | 2.41 | 2.48 | 2.28 | 2.41 | 2,205,021 | -1.63% |