5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
+46.72%
3 MONTH PERFORMANCE
+4.65%
6 MONTH PERFORMANCE
+85.47%
YEAR-TO-DATE PERFORMANCE
+33.66%
1 YEAR PERFORMANCE
+116.83%
American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $1.46 | $1.35 (-7.53%) | $1.50 | $1.33 | 1.79 M | $108.66 M |
| 07/17/2025 | $1.35 | $1.47 (8.89%) | $1.47 | $1.33 | 2.45 M | $118.32 M |
| 07/16/2025 | $1.47 | $1.32 (-10.2%) | $1.48 | $1.26 | 3.71 M | $106.25 M |
| 07/15/2025 | $1.20 | $1.40 (16.67%) | $1.44 | $1.16 | 5.85 M | $112.69 M |
| 07/14/2025 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.08 | 1.25 M | $90.96 M |
| 07/11/2025 | $1.12 | $1.17 (4.46%) | $1.30 | $1.11 | 3.25 M | $94.18 M |
| 07/10/2025 | $1.03 | $1.11 (7.77%) | $1.14 | $0.91 | 5.22 M | $89.35 M |
| 07/09/2025 | $0.86 | $0.87 (0.72%) | $0.90 | $0.84 | 510.85 K | $69.72 M |
| 07/08/2025 | $0.85 | $0.86 (1.37%) | $0.89 | $0.83 | 679.90 K | $69.15 M |
| 07/07/2025 | $0.87 | $0.83 (-4.14%) | $0.87 | $0.83 | 348.50 K | $67.05 M |
| 07/03/2025 | $0.85 | $0.87 (2.45%) | $0.89 | $0.84 | 309.40 K | $70.09 M |
| 07/02/2025 | $0.79 | $0.83 (5.09%) | $0.85 | $0.79 | 400.10 K | $67.15 M |
| 07/01/2025 | $0.81 | $0.78 (-3.63%) | $0.82 | $0.78 | 585.80 K | $62.83 M |
| 06/30/2025 | $0.81 | $0.83 (2.27%) | $0.84 | $0.77 | 614.21 K | $66.68 M |
| 06/27/2025 | $0.85 | $0.81 (-4.71%) | $0.86 | $0.80 | 1.10 M | $65.20 M |
| 06/26/2025 | $0.87 | $0.89 (2.2%) | $0.92 | $0.81 | 592.20 K | $71.57 M |
| 06/25/2025 | $0.86 | $0.89 (3.27%) | $0.91 | $0.84 | 751.07 K | $71.48 M |
| 06/24/2025 | $0.89 | $0.85 (-4.68%) | $0.90 | $0.82 | 824.40 K | $68.43 M |
| 06/23/2025 | $0.95 | $0.90 (-5.12%) | $0.95 | $0.84 | 1.07 M | $72.36 M |
| 06/20/2025 | $1.03 | $0.92 (-10.67%) | $1.03 | $0.89 | 1.23 M | $74.06 M |
| 06/18/2025 | $0.97 | $1.00 (3%) | $1.08 | $0.91 | 2.03 M | $77.33 M |
| 06/17/2025 | $0.95 | $0.94 (-0.29%) | $1.05 | $0.93 | 1.42 M | $73.09 M |
| 06/16/2025 | $0.91 | $0.95 (4.42%) | $1.05 | $0.91 | 2.49 M | $73.54 M |
| 06/13/2025 | $0.77 | $0.87 (13.18%) | $0.91 | $0.73 | 3.05 M | $67.45 M |
| 06/12/2025 | $0.69 | $0.78 (12.96%) | $0.80 | $0.69 | 2.55 M | $60.45 M |
| 06/11/2025 | $0.77 | $0.71 (-7.27%) | $0.78 | $0.63 | 2.54 M | $55.26 M |
| 06/10/2025 | $0.85 | $0.80 (-5.35%) | $0.86 | $0.75 | 2.44 M | $62.01 M |
| 06/09/2025 | $0.70 | $0.82 (17%) | $0.89 | $0.68 | 9.72 M | $63.39 M |
| 06/06/2025 | $0.68 | $0.66 (-2.96%) | $0.70 | $0.65 | 1.12 M | $50.70 M |
| 06/05/2025 | $0.72 | $0.67 (-6.61%) | $0.76 | $0.66 | 1.66 M | $52.04 M |
| 06/04/2025 | $0.75 | $0.69 (-8%) | $0.77 | $0.68 | 1.74 M | $53.41 M |
| 06/03/2025 | $0.75 | $0.75 (-0.53%) | $0.79 | $0.68 | 1.70 M | $57.66 M |
| 06/02/2025 | $0.69 | $0.74 (7.1%) | $0.88 | $0.69 | 7.04 M | $57.11 M |
| 05/30/2025 | $0.68 | $0.64 (-5.86%) | $0.70 | $0.64 | 1.37 M | $49.40 M |
| 05/29/2025 | $0.65 | $0.67 (3.06%) | $0.69 | $0.61 | 1.06 M | $51.85 M |
| 05/28/2025 | $0.72 | $0.65 (-9.72%) | $0.75 | $0.65 | 800.03 K | $50.31 M |
| 05/27/2025 | $0.69 | $0.70 (1.35%) | $0.72 | $0.68 | 778.40 K | $54.44 M |
| 05/23/2025 | $0.70 | $0.66 (-5.27%) | $0.76 | $0.65 | 1.76 M | $51.32 M |
| 05/22/2025 | $0.79 | $0.70 (-11.08%) | $0.80 | $0.68 | 1.97 M | $54.17 M |
| 05/21/2025 | $0.85 | $0.80 (-5.98%) | $0.89 | $0.79 | 893.10 K | $61.93 M |
| 05/20/2025 | $0.86 | $0.89 (3.28%) | $0.92 | $0.82 | 764.21 K | $68.75 M |
| 05/19/2025 | $0.90 | $0.90 (0.24%) | $0.97 | $0.88 | 871.64 K | $69.83 M |
| 05/16/2025 | $0.92 | $0.93 (1.42%) | $0.96 | $0.89 | 497.62 K | $72.06 M |
| 05/15/2025 | $0.89 | $0.91 (2.68%) | $0.94 | $0.89 | 319.45 K | $70.33 M |
| 05/14/2025 | $0.91 | $0.90 (-1.1%) | $0.95 | $0.85 | 959.03 K | $69.66 M |
| 05/13/2025 | $0.80 | $0.88 (9.87%) | $0.92 | $0.79 | 747.60 K | $68.03 M |
| 05/12/2025 | $0.78 | $0.83 (6.64%) | $0.88 | $0.78 | 974.60 K | $64.62 M |
| 05/09/2025 | $0.84 | $0.85 (0.68%) | $0.90 | $0.81 | 561.62 K | $65.46 M |
| 05/08/2025 | $0.88 | $0.84 (-4.72%) | $0.89 | $0.81 | 953.60 K | $64.90 M |
| 05/07/2025 | $0.75 | $0.86 (14.13%) | $0.87 | $0.73 | 2.65 M | $66.25 M |
| 05/06/2025 | $0.76 | $0.75 (-0.96%) | $0.77 | $0.72 | 1.21 M | $58.26 M |
| 05/05/2025 | $0.83 | $0.77 (-7.04%) | $0.83 | $0.76 | 1.36 M | $59.72 M |
| 05/02/2025 | $0.91 | $0.83 (-8.76%) | $0.92 | $0.82 | 1.34 M | $64.27 M |
| 05/01/2025 | $0.95 | $0.91 (-4.21%) | $0.96 | $0.90 | 1.45 M | $70.43 M |
| 04/30/2025 | $0.98 | $0.97 (-0.98%) | $1.01 | $0.93 | 1.24 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 |
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.
