-
5 DAY PERFORMANCE
+30.62% -
1 MONTH PERFORMANCE
+83.00% -
3 MONTH PERFORMANCE
+27.19% -
6 MONTH PERFORMANCE
-34.04% -
YEAR-TO-DATE PERFORMANCE
-37.58% -
1 YEAR PERFORMANCE
-44.31%
American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.83 | $0.93 (11.93%) | $0.93 | $0.82 | 549,543 | $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 |
| 08/23/2024 | $0.53 | $0.56 (6.04%) | $0.56 | $0.53 | 115,302 | $43.48 M |
| 08/22/2024 | $0.52 | $0.53 (0.73%) | $0.55 | $0.52 | 88,492 | $40.72 M |
| 08/21/2024 | $0.55 | $0.53 (-2.55%) | $0.57 | $0.53 | 130,012 | $41.13 M |
| 08/20/2024 | $0.53 | $0.54 (1.71%) | $0.57 | $0.51 | 298,540 | $41.78 M |
| 08/19/2024 | $0.63 | $0.57 (-9.51%) | $0.64 | $0.55 | 455,921 | $44.11 M |
| 08/16/2024 | $0.59 | $0.62 (5.68%) | $0.62 | $0.56 | 141,300 | $47.97 M |
| 08/15/2024 | $0.54 | $0.60 (10.74%) | $0.60 | $0.52 | 221,927 | $45.98 M |
| 08/14/2024 | $0.48 | $0.55 (13.43%) | $0.56 | $0.48 | 147,400 | $42.21 M |
| 08/13/2024 | $0.45 | $0.48 (6.6%) | $0.48 | $0.44 | 160,200 | $36.88 M |
| 08/12/2024 | $0.48 | $0.46 (-4.96%) | $0.50 | $0.44 | 150,127 | $35.08 M |
| 08/09/2024 | $0.52 | $0.48 (-7.4%) | $0.53 | $0.47 | 438,823 | $37.02 M |
| 08/08/2024 | $0.51 | $0.51 (0.59%) | $0.55 | $0.48 | 332,900 | $39.52 M |
| 08/07/2024 | $0.57 | $0.51 (-9.74%) | $0.59 | $0.50 | 441,508 | $39.56 M |
| 08/06/2024 | $0.53 | $0.54 (1.13%) | $0.59 | $0.53 | 198,931 | $41.21 M |
| 08/05/2024 | $0.61 | $0.53 (-12.9%) | $0.62 | $0.53 | 377,200 | $40.92 M |
| 08/02/2024 | $0.63 | $0.58 (-8.1%) | $0.63 | $0.57 | 324,700 | $44.52 M |
| 08/01/2024 | $0.65 | $0.63 (-3.23%) | $0.66 | $0.61 | 221,400 | $48.36 M |
| 07/31/2024 | $0.64 | $0.63 (-1.67%) | $0.65 | $0.62 | 98,966 | $48.38 M |
| 07/30/2024 | $0.61 | $0.62 (1.83%) | $0.66 | $0.61 | 250,729 | $47.99 M |
| 07/29/2024 | $0.63 | $0.61 (-2.4%) | $0.64 | $0.61 | 96,249 | $47.28 M |
| 07/26/2024 | $0.63 | $0.62 (-1.53%) | $0.66 | $0.62 | 184,800 | $47.92 M |
| 07/25/2024 | $0.67 | $0.63 (-5.03%) | $0.67 | $0.62 | 226,926 | $48.59 M |
| 07/24/2024 | $0.63 | $0.67 (6.03%) | $0.69 | $0.60 | 792,842 | $51.36 M |
| 07/23/2024 | $0.65 | $0.62 (-3.8%) | $0.66 | $0.62 | 178,100 | $47.85 M |
| 07/22/2024 | $0.67 | $0.65 (-2.84%) | $0.67 | $0.61 | 193,652 | $49.75 M |
| 07/19/2024 | $0.69 | $0.62 (-9.77%) | $0.69 | $0.61 | 159,418 | $47.87 M |
| 07/18/2024 | $0.68 | $0.65 (-3.13%) | $0.70 | $0.65 | 105,879 | $50.28 M |
| 07/17/2024 | $0.68 | $0.67 (-0.74%) | $0.73 | $0.64 | 732,439 | $51.51 M |
| 07/16/2024 | $0.73 | $0.67 (-7.58%) | $0.75 | $0.67 | 718,233 | $51.88 M |
| 07/15/2024 | $0.79 | $0.69 (-12.99%) | $0.82 | $0.66 | 1.03 M | $52.81 M |
| 07/12/2024 | $0.73 | $0.78 (5.78%) | $0.81 | $0.70 | 686,064 | $59.70 M |
| 07/11/2024 | $0.78 | $0.69 (-11.35%) | $0.80 | $0.68 | 580,344 | $53.17 M |
| 07/10/2024 | $0.82 | $0.76 (-7.32%) | $0.84 | $0.72 | 360,714 | $58.43 M |
| 07/09/2024 | $0.64 | $0.83 (29.69%) | $0.83 | $0.63 | 860,907 | $63.82 M |
| 07/08/2024 | $0.64 | $0.63 (-0.82%) | $0.64 | $0.60 | 149,719 | $48.44 M |
| 07/05/2024 | $0.66 | $0.64 (-3.23%) | $0.66 | $0.61 | 318,521 | $49.11 M |
| 07/03/2024 | $0.71 | $0.66 (-7.73%) | $0.71 | $0.62 | 293,867 | $50.37 M |
| 07/02/2024 | $0.69 | $0.71 (3.24%) | $0.76 | $0.68 | 200,283 | $54.82 M |
| 07/01/2024 | $0.79 | $0.74 (-5.16%) | $0.85 | $0.70 | 2.14 M | $57.24 M |