5 DAY PERFORMANCE
-13.46%
1 MONTH PERFORMANCE
+106.75%
3 MONTH PERFORMANCE
+39.49%
6 MONTH PERFORMANCE
-14.29%
YEAR-TO-DATE PERFORMANCE
-10.89%
1 YEAR PERFORMANCE
-38.36%
American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.95 | $0.90 (-5.26%) | $0.96 | $0.90 | 631,471 | |
| 04/30/2025 | $0.98 | $0.97 (-0.98%) | $1.01 | $0.93 | 1.20 M | $75.11 M |
| 04/29/2025 | $0.98 | $1.01 (3.06%) | $1.08 | $0.90 | 2.67 M | $78.17 M |
| 04/28/2025 | $1.03 | $0.99 (-3.84%) | $1.07 | $0.97 | 1.33 M | $76.66 M |
| 04/25/2025 | $1.16 | $1.04 (-10.34%) | $1.18 | $1.02 | 3.06 M | $80.50 M |
| 04/24/2025 | $1.17 | $1.20 (2.56%) | $1.30 | $1.12 | 5.85 M | $92.88 M |
| 04/23/2025 | $0.99 | $1.10 (11.09%) | $1.13 | $0.94 | 5.62 M | $85.14 M |
| 04/22/2025 | $1.23 | $1.14 (-7.32%) | $1.25 | $0.99 | 6.41 M | $88.24 M |
| 04/21/2025 | $1.38 | $1.23 (-10.87%) | $1.42 | $1.08 | 15.47 M | $95.20 M |
| 04/17/2025 | $1.25 | $1.29 (3.2%) | $1.68 | $1.14 | 65.72 M | $99.85 M |
| 04/16/2025 | $0.61 | $1.11 (82.03%) | $1.25 | $0.60 | 69.40 M | $85.91 M |
| 04/15/2025 | $0.61 | $0.61 (-1.45%) | $0.71 | $0.56 | 6.89 M | $46.83 M |
| 04/14/2025 | $0.60 | $0.63 (5.9%) | $0.92 | $0.54 | 105.77 M | $49.14 M |
| 04/11/2025 | $0.49 | $0.48 (-1.56%) | $0.50 | $0.48 | 346,300 | $37.23 M |
| 04/10/2025 | $0.49 | $0.48 (-2.25%) | $0.50 | $0.47 | 400,949 | $36.95 M |
| 04/09/2025 | $0.43 | $0.48 (11.98%) | $0.48 | $0.41 | 898,800 | $36.83 M |
| 04/08/2025 | $0.44 | $0.40 (-8.34%) | $0.46 | $0.40 | 1.12 M | $31.22 M |
| 04/07/2025 | $0.40 | $0.43 (7.66%) | $0.44 | $0.38 | 1.01 M | $33.08 M |
| 04/04/2025 | $0.46 | $0.41 (-11.3%) | $0.46 | $0.38 | 8.15 M | $31.58 M |
| 04/03/2025 | $0.44 | $0.42 (-6%) | $0.45 | $0.41 | 517,405 | $32.12 M |
| 04/02/2025 | $0.44 | $0.44 (0.7%) | $0.45 | $0.43 | 350,400 | $34.30 M |
| 04/01/2025 | $0.47 | $0.44 (-6.81%) | $0.48 | $0.42 | 571,500 | $33.69 M |
| 03/31/2025 | $0.47 | $0.47 (0.09%) | $0.48 | $0.44 | 512,521 | $36.16 M |
| 03/28/2025 | $0.52 | $0.49 (-5.51%) | $0.56 | $0.47 | 885,346 | $37.93 M |
| 03/27/2025 | $0.54 | $0.53 (-1.54%) | $0.55 | $0.51 | 574,500 | $41.02 M |
| 03/26/2025 | $0.59 | $0.55 (-6.16%) | $0.59 | $0.51 | 830,300 | $42.58 M |
| 03/25/2025 | $0.62 | $0.59 (-4.48%) | $0.63 | $0.55 | 1.30 M | $45.84 M |
| 03/24/2025 | $0.50 | $0.62 (24.68%) | $0.62 | $0.50 | 2.50 M | $48.25 M |
| 03/21/2025 | $0.52 | $0.50 (-3.81%) | $0.65 | $0.47 | 10.01 M | $38.70 M |
| 03/20/2025 | $0.46 | $0.44 (-3.07%) | $0.47 | $0.43 | 636,000 | $34.21 M |
| 03/19/2025 | $0.49 | $0.46 (-6.16%) | $0.49 | $0.45 | 191,900 | $35.47 M |
| 03/18/2025 | $0.49 | $0.48 (-1.69%) | $0.50 | $0.47 | 242,900 | $36.90 M |
| 03/17/2025 | $0.48 | $0.48 (0.88%) | $0.49 | $0.46 | 337,800 | $37.48 M |
| 03/14/2025 | $0.47 | $0.48 (2.78%) | $0.49 | $0.46 | 407,362 | $37.15 M |
| 03/13/2025 | $0.49 | $0.46 (-5.91%) | $0.49 | $0.46 | 737,500 | $35.84 M |
| 03/12/2025 | $0.51 | $0.49 (-3.96%) | $0.52 | $0.49 | 516,600 | $37.93 M |
| 03/11/2025 | $0.49 | $0.51 (4.4%) | $0.56 | $0.47 | 856,218 | $39.28 M |
| 03/10/2025 | $0.56 | $0.48 (-13.84%) | $0.56 | $0.47 | 1.47 M | $37.35 M |
| 03/07/2025 | $0.60 | $0.56 (-6.84%) | $0.60 | $0.55 | 701,233 | $43.00 M |
| 03/06/2025 | $0.61 | $0.60 (-1.52%) | $0.63 | $0.58 | 605,219 | $46.70 M |
| 03/05/2025 | $0.67 | $0.62 (-7.46%) | $0.68 | $0.58 | 1.70 M | $47.99 M |
| 03/04/2025 | $0.63 | $0.65 (3.89%) | $0.68 | $0.60 | 1.29 M | $50.48 M |
| 03/03/2025 | $0.63 | $0.63 (0.56%) | $0.69 | $0.58 | 2.30 M | $49.03 M |
| 02/28/2025 | $0.60 | $0.64 (7.15%) | $0.73 | $0.60 | 15.21 M | $49.77 M |
| 02/27/2025 | $0.59 | $0.57 (-2.8%) | $0.78 | $0.46 | 13.12 M | $44.12 M |
| 02/26/2025 | $0.56 | $0.53 (-5.98%) | $0.59 | $0.52 | 269,800 | $41.05 M |
| 02/25/2025 | $0.56 | $0.50 (-9.32%) | $0.56 | $0.50 | 309,634 | $39.02 M |
| 02/24/2025 | $0.56 | $0.55 (-2.39%) | $0.57 | $0.51 | 568,345 | $42.40 M |
| 02/21/2025 | $0.59 | $0.54 (-9.07%) | $0.60 | $0.53 | 243,240 | $41.53 M |
| 02/20/2025 | $0.59 | $0.57 (-2.33%) | $0.59 | $0.56 | 219,530 | $44.45 M |
| 02/19/2025 | $0.64 | $0.59 (-7.92%) | $0.64 | $0.58 | 224,025 | $45.47 M |
| 02/18/2025 | $0.62 | $0.60 (-2.6%) | $0.63 | $0.60 | 185,167 | $46.74 M |
| 02/14/2025 | $0.66 | $0.62 (-6.05%) | $0.66 | $0.62 | 256,324 | $48.00 M |
| 02/13/2025 | $0.65 | $0.64 (-1.49%) | $0.65 | $0.62 | 204,808 | $49.56 M |
| 02/12/2025 | $0.64 | $0.63 (-1.17%) | $0.66 | $0.61 | 261,400 | $48.58 M |
| 02/11/2025 | $0.66 | $0.64 (-3.45%) | $0.66 | $0.63 | 206,565 | $49.32 M |
| 02/10/2025 | $0.69 | $0.67 (-3.89%) | $0.74 | $0.66 | 512,800 | $51.48 M |
| 02/07/2025 | $0.63 | $0.68 (8.67%) | $0.71 | $0.61 | 800,600 | $52.99 M |
| 02/06/2025 | $0.66 | $0.62 (-6.06%) | $0.67 | $0.60 | 390,500 | $47.99 M |
| 02/05/2025 | $0.67 | $0.66 (-1.31%) | $0.67 | $0.65 | 402,388 | $50.81 M |
| 02/04/2025 | $0.68 | $0.66 (-2.25%) | $0.69 | $0.64 | 438,627 | $51.45 M |
| 02/03/2025 | $0.66 | $0.68 (3.03%) | $0.70 | $0.64 | 568,808 | $52.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
