5 DAY PERFORMANCE
-17.26%
1 MONTH PERFORMANCE
-23.79%
3 MONTH PERFORMANCE
-55.45%
6 MONTH PERFORMANCE
-46.15%
YEAR-TO-DATE PERFORMANCE
-51.49%
1 YEAR PERFORMANCE
-65.25%
American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.52 | $0.49 (-5.51%) | $0.56 | $0.47 | 865,072 | $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 |
| 01/31/2025 | $0.67 | $0.65 (-3.9%) | $0.70 | $0.63 | 210,700 | $49.94 M |
| 01/30/2025 | $0.69 | $0.66 (-3.68%) | $0.70 | $0.64 | 226,600 | $51.29 M |
| 01/29/2025 | $0.70 | $0.69 (-1.73%) | $0.71 | $0.68 | 109,000 | $53.24 M |
| 01/28/2025 | $0.71 | $0.72 (1.42%) | $0.73 | $0.62 | 630,200 | $55.74 M |
| 01/27/2025 | $0.78 | $0.70 (-10.86%) | $0.78 | $0.67 | 292,107 | $53.82 M |
| 01/24/2025 | $0.74 | $0.75 (0.77%) | $0.77 | $0.73 | 203,473 | $57.72 M |
| 01/23/2025 | $0.74 | $0.74 (0.34%) | $0.77 | $0.72 | 199,036 | $57.28 M |
| 01/22/2025 | $0.79 | $0.74 (-6.53%) | $0.80 | $0.73 | 268,332 | $57.07 M |
| 01/21/2025 | $0.75 | $0.77 (3.2%) | $0.78 | $0.73 | 271,324 | $59.60 M |
| 01/17/2025 | $0.69 | $0.73 (5.34%) | $0.73 | $0.69 | 142,446 | $56.34 M |
| 01/16/2025 | $0.74 | $0.71 (-4.05%) | $0.74 | $0.69 | 134,600 | $54.95 M |
| 01/15/2025 | $0.73 | $0.73 (-0.49%) | $0.74 | $0.71 | 74,278 | $56.14 M |
| 01/14/2025 | $0.71 | $0.73 (2.32%) | $0.73 | $0.70 | 81,400 | $56.23 M |
| 01/13/2025 | $0.69 | $0.71 (3.54%) | $0.72 | $0.67 | 216,435 | $55.29 M |
| 01/10/2025 | $0.72 | $0.67 (-7.22%) | $0.72 | $0.65 | 478,700 | $51.70 M |
| 01/08/2025 | $0.75 | $0.72 (-3.91%) | $0.80 | $0.71 | 279,101 | $55.78 M |
| 01/07/2025 | $0.82 | $0.75 (-8.49%) | $0.82 | $0.73 | 350,256 | $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 |
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.
