-
5 DAY PERFORMANCE
+6.19% -
1 MONTH PERFORMANCE
+21.91% -
3 MONTH PERFORMANCE
+113.52% -
6 MONTH PERFORMANCE
-4.00% -
YEAR-TO-DATE PERFORMANCE
-19.46% -
1 YEAR PERFORMANCE
-30.23%
American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.08 | $1.20 (11.11%) | $1.20 | $1.07 | 415,428 | $92.88 M |
| 11/21/2024 | $1.07 | $1.08 (0.93%) | $1.15 | $1.04 | 343,100 | $83.59 M |
| 11/20/2024 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.02 | 221,600 | $82.04 M |
| 11/19/2024 | $1.00 | $1.13 (13%) | $1.15 | $1.00 | 252,600 | $87.46 M |
| 11/18/2024 | $0.91 | $0.97 (7.18%) | $0.98 | $0.91 | 189,500 | $75.33 M |
| 11/15/2024 | $0.95 | $0.90 (-5.13%) | $1.04 | $0.84 | 485,521 | $69.76 M |
| 11/14/2024 | $1.27 | $1.04 (-18.11%) | $1.27 | $1.00 | 543,610 | $80.50 M |
| 11/13/2024 | $1.12 | $1.23 (9.82%) | $1.27 | $1.11 | 927,824 | $95.20 M |
| 11/12/2024 | $1.07 | $1.11 (3.74%) | $1.14 | $1.02 | 632,848 | $85.91 M |
| 11/11/2024 | $1.04 | $1.05 (0.96%) | $1.05 | $0.98 | 385,007 | $81.27 M |
| 11/08/2024 | $1.01 | $1.02 (0.99%) | $1.04 | $1.00 | 152,500 | $78.92 M |
| 11/07/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $0.99 | 213,076 | $79.70 M |
| 11/06/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.97 | 216,643 | $78.92 M |
| 11/05/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.96 | 335,928 | $78.15 M |
| 11/04/2024 | $1.03 | $1.01 (-1.94%) | $1.04 | $1.00 | 184,886 | $78.15 M |
| 11/01/2024 | $1.04 | $1.05 (0.96%) | $1.07 | $1.00 | 133,230 | $81.24 M |
| 10/31/2024 | $1.04 | $1.04 (0%) | $1.05 | $0.98 | 168,300 | $80.47 M |
| 10/30/2024 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.05 | 93,000 | $82.02 M |
| 10/29/2024 | $1.02 | $1.10 (7.84%) | $1.11 | $0.97 | 463,205 | $85.11 M |
| 10/28/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.96 | 128,444 | $78.92 M |
| 10/25/2024 | $0.99 | $1.01 (1.7%) | $1.03 | $0.96 | 234,884 | $78.15 M |
| 10/24/2024 | $1.02 | $0.98 (-3.5%) | $1.02 | $0.95 | 187,800 | $76.16 M |
| 10/23/2024 | $1.01 | $1.01 (0%) | $1.01 | $0.97 | 151,200 | $78.15 M |
| 10/22/2024 | $1.00 | $1.02 (2%) | $1.02 | $0.99 | 132,714 | $78.92 M |
| 10/21/2024 | $1.00 | $1.01 (1%) | $1.01 | $0.98 | 137,300 | $78.15 M |
| 10/18/2024 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.96 | 187,039 | $77.38 M |
| 10/17/2024 | $1.01 | $1.01 (0%) | $1.01 | $0.97 | 298,600 | $78.15 M |
| 10/16/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.93 | 318,524 | $78.92 M |
| 10/15/2024 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.98 | 299,800 | $78.92 M |
| 10/14/2024 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.05 | 304,000 | $82.79 M |
| 10/11/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.05 | 333,700 | $87.43 M |
| 10/10/2024 | $1.10 | $1.13 (2.73%) | $1.15 | $1.02 | 438,300 | $87.43 M |
| 10/09/2024 | $0.96 | $1.08 (12.15%) | $1.12 | $0.84 | 670,400 | $83.57 M |
| 10/08/2024 | $0.98 | $0.96 (-1.33%) | $0.99 | $0.89 | 365,950 | $74.44 M |
| 10/07/2024 | $0.95 | $0.99 (4.71%) | $1.03 | $0.95 | 324,205 | $76.97 M |
| 10/04/2024 | $0.98 | $0.98 (0%) | $0.98 | $0.95 | 210,931 | $75.83 M |
| 10/03/2024 | $0.97 | $0.98 (0.68%) | $0.99 | $0.94 | 111,100 | $75.58 M |
| 10/02/2024 | $0.98 | $0.97 (-0.72%) | $0.98 | $0.93 | 217,118 | $75.28 M |
| 10/01/2024 | $0.96 | $0.96 (-0.27%) | $0.98 | $0.86 | 321,300 | $74.08 M |
| 09/30/2024 | $0.88 | $0.91 (4%) | $0.99 | $0.87 | 600,079 | $70.41 M |
| 09/27/2024 | $0.83 | $0.93 (11.93%) | $0.93 | $0.82 | 562,000 | $71.88 M |
| 09/26/2024 | $0.75 | $0.83 (10.23%) | $0.83 | $0.71 | 503,900 | $63.97 M |
| 09/25/2024 | $0.71 | $0.76 (6.77%) | $0.78 | $0.70 | 421,647 | $58.66 M |
| 09/24/2024 | $0.65 | $0.71 (9.67%) | $0.72 | $0.61 | 276,521 | $55.09 M |
| 09/23/2024 | $0.64 | $0.66 (2.89%) | $0.66 | $0.59 | 200,619 | $50.99 M |
| 09/20/2024 | $0.59 | $0.65 (9.85%) | $0.65 | $0.55 | 180,208 | $50.29 M |
| 09/19/2024 | $0.64 | $0.61 (-4.69%) | $0.64 | $0.56 | 230,243 | $47.20 M |
| 09/18/2024 | $0.53 | $0.59 (11.32%) | $0.72 | $0.53 | 967,600 | $45.65 M |
| 09/17/2024 | $0.51 | $0.50 (-1.96%) | $0.51 | $0.49 | 97,808 | $38.69 M |
| 09/16/2024 | $0.49 | $0.50 (2.04%) | $0.51 | $0.46 | 160,611 | $38.69 M |
| 09/13/2024 | $0.49 | $0.49 (-0.28%) | $0.52 | $0.47 | 156,400 | $37.91 M |
| 09/12/2024 | $0.48 | $0.49 (2.5%) | $0.49 | $0.45 | 149,700 | $38.07 M |
| 09/11/2024 | $0.43 | $0.46 (7.55%) | $0.49 | $0.43 | 158,000 | $35.59 M |
| 09/10/2024 | $0.45 | $0.42 (-5.25%) | $0.46 | $0.41 | 180,919 | $32.81 M |
| 09/09/2024 | $0.47 | $0.44 (-6.67%) | $0.48 | $0.43 | 286,500 | $34.12 M |
| 09/06/2024 | $0.49 | $0.46 (-5.66%) | $0.49 | $0.45 | 154,534 | $35.72 M |
| 09/05/2024 | $0.49 | $0.48 (-2.02%) | $0.50 | $0.48 | 44,100 | $37.15 M |
| 09/04/2024 | $0.50 | $0.49 (-1.23%) | $0.50 | $0.47 | 96,200 | $37.91 M |
| 09/03/2024 | $0.51 | $0.51 (-1.42%) | $0.51 | $0.47 | 233,800 | $39.13 M |
| 08/30/2024 | $0.51 | $0.51 (0.76%) | $0.53 | $0.49 | 139,020 | $39.76 M |
| 08/29/2024 | $0.54 | $0.51 (-5.89%) | $0.54 | $0.50 | 126,400 | $39.32 M |
| 08/28/2024 | $0.54 | $0.53 (-1.89%) | $0.55 | $0.51 | 204,446 | $41.01 M |
| 08/27/2024 | $0.55 | $0.55 (-0.76%) | $0.55 | $0.53 | 86,858 | $42.51 M |
| 08/26/2024 | $0.53 | $0.56 (4.85%) | $0.56 | $0.53 | 97,800 | $43.00 M |