5 DAY PERFORMANCE
-1.95%
1 MONTH PERFORMANCE
-13.71%
3 MONTH PERFORMANCE
+18.43%
6 MONTH PERFORMANCE
+128.79%
YEAR-TO-DATE PERFORMANCE
+21.77%
1 YEAR PERFORMANCE
+425.86%
American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.18 | $3.03 (-4.87%) | $3.35 | $2.95 | 3.55 M | $259.66 M |
| 02/19/2026 | $2.98 | $3.09 (3.69%) | $3.10 | $2.92 | 2.47 M | $260.50 M |
| 02/18/2026 | $3.00 | $3.02 (0.67%) | $3.10 | $2.92 | 2.05 M | $254.60 M |
| 02/17/2026 | $3.02 | $2.97 (-1.66%) | $3.05 | $2.85 | 2.73 M | $250.39 M |
| 02/13/2026 | $2.85 | $3.08 (8.07%) | $3.28 | $2.72 | 6.31 M | $259.66 M |
| 02/12/2026 | $2.91 | $2.83 (-2.75%) | $2.96 | $2.81 | 2.62 M | $238.58 M |
| 02/11/2026 | $3.10 | $2.89 (-6.77%) | $3.10 | $2.81 | 2.67 M | $243.64 M |
| 02/10/2026 | $2.96 | $3.04 (2.7%) | $3.14 | $2.82 | 3.88 M | $256.29 M |
| 02/09/2026 | $3.01 | $2.93 (-2.66%) | $3.04 | $2.88 | 2.85 M | $247.01 M |
| 02/06/2026 | $2.81 | $3.08 (9.61%) | $3.08 | $2.65 | 4.14 M | $259.66 M |
| 02/05/2026 | $2.86 | $2.73 (-4.55%) | $2.93 | $2.65 | 4.27 M | $230.15 M |
| 02/04/2026 | $3.37 | $2.98 (-11.57%) | $3.44 | $2.87 | 6.20 M | $251.23 M |
| 02/03/2026 | $3.18 | $3.43 (7.86%) | $3.45 | $3.08 | 7.95 M | $289.17 M |
| 02/02/2026 | $3.27 | $2.93 (-10.4%) | $3.42 | $2.90 | 7.14 M | $247.01 M |
| 01/30/2026 | $3.57 | $3.16 (-11.48%) | $3.78 | $3.12 | 5.03 M | $266.40 M |
| 01/29/2026 | $3.87 | $3.70 (-4.39%) | $3.90 | $3.33 | 6.17 M | $311.93 M |
| 01/28/2026 | $3.96 | $3.99 (0.76%) | $4.06 | $3.78 | 5.18 M | $336.38 M |
| 01/27/2026 | $3.73 | $3.92 (5.09%) | $3.96 | $3.49 | 5.50 M | $330.48 M |
| 01/26/2026 | $4.71 | $3.72 (-21.02%) | $4.80 | $3.61 | 13.56 M | $313.61 M |
| 01/23/2026 | $4.21 | $4.37 (3.8%) | $4.45 | $4.03 | 4.75 M | $368.41 M |
| 01/22/2026 | $4.38 | $4.19 (-4.34%) | $4.58 | $4.17 | 7.44 M | $353.24 M |
| 01/21/2026 | $3.63 | $4.35 (19.83%) | $4.49 | $3.59 | 15.75 M | $366.73 M |
| 01/20/2026 | $3.44 | $3.50 (1.74%) | $3.74 | $3.42 | 4.33 M | $295.07 M |
| 01/16/2026 | $3.56 | $3.57 (0.28%) | $3.67 | $3.41 | 3.41 M | $300.97 M |
| 01/15/2026 | $3.70 | $3.56 (-3.78%) | $3.72 | $3.50 | 4.05 M | $300.13 M |
| 01/14/2026 | $3.39 | $3.68 (8.55%) | $3.76 | $3.25 | 5.52 M | $310.24 M |
| 01/13/2026 | $3.60 | $3.32 (-7.78%) | $3.70 | $3.31 | 4.17 M | $279.89 M |
| 01/12/2026 | $3.41 | $3.50 (2.64%) | $3.53 | $3.23 | 4.52 M | $295.07 M |
| 01/09/2026 | $3.44 | $3.37 (-2.03%) | $3.56 | $3.27 | 3.52 M | $284.11 M |
| 01/08/2026 | $3.47 | $3.44 (-0.86%) | $3.52 | $3.32 | 3.48 M | $290.01 M |
| 01/07/2026 | $3.23 | $3.46 (7.12%) | $3.46 | $3.16 | 4.51 M | $291.70 M |
| 01/06/2026 | $3.31 | $3.23 (-2.42%) | $3.47 | $3.14 | 8.06 M | $272.31 M |
| 01/05/2026 | $2.86 | $3.25 (13.64%) | $3.40 | $2.86 | 8.68 M | $273.99 M |
| 01/02/2026 | $2.54 | $2.72 (7.09%) | $2.74 | $2.41 | 2.94 M | $229.31 M |
| 12/31/2025 | $2.67 | $2.48 (-7.12%) | $2.68 | $2.47 | 3.25 M | $209.08 M |
| 12/30/2025 | $2.71 | $2.67 (-1.48%) | $2.78 | $2.62 | 2.39 M | $225.09 M |
| 12/29/2025 | $2.60 | $2.71 (4.23%) | $2.77 | $2.49 | 2.92 M | $228.47 M |
| 12/26/2025 | $2.73 | $2.68 (-1.83%) | $2.76 | $2.60 | 3.03 M | $225.94 M |
| 12/24/2025 | $2.63 | $2.72 (3.42%) | $2.76 | $2.57 | 2.17 M | $229.31 M |
| 12/23/2025 | $2.47 | $2.63 (6.48%) | $2.67 | $2.43 | 4.35 M | $221.72 M |
| 12/22/2025 | $2.29 | $2.43 (6.11%) | $2.53 | $2.27 | 2.74 M | $204.86 M |
| 12/19/2025 | $2.12 | $2.28 (7.55%) | $2.32 | $2.08 | 2.33 M | $192.22 M |
| 12/18/2025 | $2.22 | $2.16 (-2.7%) | $2.28 | $2.15 | 2.98 M | $182.10 M |
| 12/17/2025 | $2.35 | $2.13 (-9.36%) | $2.44 | $2.12 | 5.91 M | $179.57 M |
| 12/16/2025 | $2.29 | $2.35 (2.62%) | $2.36 | $2.24 | 2.42 M | $198.12 M |
| 12/15/2025 | $2.61 | $2.32 (-11.11%) | $2.64 | $2.32 | 3.66 M | $195.59 M |
| 12/12/2025 | $2.70 | $2.57 (-4.81%) | $2.73 | $2.51 | 2.95 M | $216.66 M |
| 12/11/2025 | $2.51 | $2.70 (7.57%) | $2.70 | $2.50 | 2.51 M | $227.62 M |
| 12/10/2025 | $2.79 | $2.56 (-8.24%) | $2.80 | $2.51 | 4.75 M | $215.82 M |
| 12/09/2025 | $2.79 | $2.79 (0%) | $2.85 | $2.63 | 2.65 M | $235.21 M |
| 12/08/2025 | $3.00 | $2.81 (-6.33%) | $3.05 | $2.75 | 4.00 M | $236.90 M |
| 12/05/2025 | $3.19 | $3.00 (-5.96%) | $3.25 | $2.99 | 3.89 M | $252.92 M |
| 12/04/2025 | $2.91 | $3.17 (8.93%) | $3.20 | $2.89 | 4.38 M | $267.25 M |
| 12/03/2025 | $2.91 | $2.93 (0.69%) | $2.98 | $2.76 | 4.23 M | $247.01 M |
| 12/02/2025 | $2.81 | $2.86 (1.78%) | $2.87 | $2.70 | 3.56 M | $241.11 M |
| 12/01/2025 | $2.71 | $2.84 (4.8%) | $2.94 | $2.67 | 5.25 M | $239.43 M |
| 11/28/2025 | $2.60 | $2.78 (6.92%) | $2.82 | $2.56 | 2.54 M | $234.37 M |
| 11/26/2025 | $2.65 | $2.62 (-1.13%) | $2.78 | $2.58 | 4.43 M | $220.88 M |
| 11/25/2025 | $2.78 | $2.65 (-4.68%) | $2.81 | $2.55 | 4.46 M | $223.41 M |
| 11/24/2025 | $2.73 | $2.84 (4.03%) | $2.86 | $2.55 | 6.84 M | $239.43 M |
| 11/21/2025 | $2.63 | $2.68 (1.9%) | $2.84 | $2.50 | 9.81 M | $225.94 M |
| 11/20/2025 | $3.22 | $2.55 (-20.81%) | $3.29 | $2.55 | 10.55 M | $214.98 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.
