5 DAY PERFORMANCE
+9.26%
1 MONTH PERFORMANCE
-38.49%
3 MONTH PERFORMANCE
-22.00%
6 MONTH PERFORMANCE
+19.11%
YEAR-TO-DATE PERFORMANCE
-25.70%
1 YEAR PERFORMANCE
-53.39%
American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $0.82 | $0.75 (-8.49%) | $0.82 | $0.73 | 349,663 | $58.08 M |
| 01/06/2025 | $0.67 | $0.79 (17.87%) | $0.83 | $0.66 | 1.63 M | $60.76 M |
| 01/03/2025 | $0.68 | $0.69 (1.39%) | $0.74 | $0.66 | 1.05 M | $53.16 M |
| 01/02/2025 | $0.90 | $0.66 (-27.06%) | $0.92 | $0.65 | 2.53 M | $50.81 M |
| 12/31/2024 | $1.09 | $1.01 (-7.34%) | $1.10 | $0.99 | 629,414 | $78.17 M |
| 12/30/2024 | $1.02 | $1.10 (7.84%) | $1.12 | $1.02 | 278,140 | $85.14 M |
| 12/27/2024 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.01 | 358,781 | $79.72 M |
| 12/26/2024 | $1.03 | $1.08 (4.85%) | $1.10 | $1.03 | 123,529 | $83.59 M |
| 12/24/2024 | $1.04 | $1.03 (-0.96%) | $1.09 | $1.01 | 181,000 | $79.72 M |
| 12/23/2024 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.04 | 355,529 | $80.50 M |
| 12/20/2024 | $1.06 | $1.07 (0.94%) | $1.12 | $1.05 | 223,100 | $82.82 M |
| 12/19/2024 | $1.06 | $1.06 (0%) | $1.08 | $1.02 | 239,926 | $82.04 M |
| 12/18/2024 | $1.07 | $1.03 (-3.74%) | $1.08 | $0.99 | 450,400 | $79.72 M |
| 12/17/2024 | $1.14 | $1.08 (-5.26%) | $1.18 | $1.07 | 222,540 | $83.59 M |
| 12/16/2024 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.14 | 197,500 | $89.78 M |
| 12/13/2024 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 129,148 | $92.11 M |
| 12/12/2024 | $1.22 | $1.23 (0.82%) | $1.27 | $1.21 | 192,377 | $95.20 M |
| 12/11/2024 | $1.19 | $1.23 (3.36%) | $1.24 | $1.18 | 189,300 | $95.20 M |
| 12/10/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.18 | 220,722 | $93.65 M |
| 12/09/2024 | $1.25 | $1.23 (-1.6%) | $1.32 | $1.22 | 387,203 | $95.20 M |
| 12/06/2024 | $1.16 | $1.22 (5.17%) | $1.23 | $1.16 | 230,064 | $94.43 M |
| 12/05/2024 | $1.23 | $1.17 (-4.88%) | $1.24 | $1.17 | 317,761 | $90.56 M |
| 12/04/2024 | $1.34 | $1.24 (-7.46%) | $1.34 | $1.21 | 354,500 | $95.98 M |
| 12/03/2024 | $1.22 | $1.32 (8.2%) | $1.33 | $1.20 | 681,318 | $102.17 M |
| 12/02/2024 | $1.22 | $1.19 (-2.46%) | $1.27 | $1.18 | 256,965 | $92.11 M |
| 11/29/2024 | $1.25 | $1.19 (-4.8%) | $1.28 | $1.18 | 265,700 | $92.11 M |
| 11/27/2024 | $1.20 | $1.25 (4.17%) | $1.30 | $1.16 | 243,736 | $96.75 M |
| 11/26/2024 | $1.23 | $1.22 (-0.81%) | $1.29 | $1.20 | 243,836 | $94.43 M |
| 11/25/2024 | $1.23 | $1.23 (0%) | $1.33 | $1.21 | 915,148 | $95.20 M |
| 11/22/2024 | $1.08 | $1.20 (11.11%) | $1.20 | $1.07 | 422,000 | $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 |