American Resources Corporation (AREC) Charts

$0.87

$0.04 (4.39%)
Last update: 01:00 PM EST
Day's range
$0.84
Day's range
$0.89

5 DAY PERFORMANCE

+5.12%

1 MONTH PERFORMANCE

+29.51%

3 MONTH PERFORMANCE

+113.43%

6 MONTH PERFORMANCE

+26.79%

YEAR-TO-DATE PERFORMANCE

-13.78%

1 YEAR PERFORMANCE

+36.34%

American Resources Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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 $0.79 400.07 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
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 $0.48 346.30 K $37.23 M
04/10/2025 $0.49 $0.48 (-2.25%) $0.50 $0.47 400.95 K $36.95 M
04/09/2025 $0.43 $0.48 (11.98%) $0.48 $0.41 898.80 K $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