American Resources Corp Class A (AREC) Historical Stock Data
2.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AREC is down -0.70% a day on average. There have been 16 days where American Resources Corp Class A closed green and 14 days where AREC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 2.29 | 2.35 | ↑$0.06 (2.62%) | 2.24 | 2.36 | 2.41M |
| 2025-12-15 | 2.61 | 2.32 | ↓$0.29 (-11.11%) | 2.32 | 2.64 | 3.65M |
| 2025-12-12 | 2.70 | 2.57 | ↓$0.13 (-4.81%) | 2.51 | 2.73 | 2.94M |
| 2025-12-11 | 2.51 | 2.70 | ↑$0.19 (7.57%) | 2.50 | 2.70 | 2.50M |
| 2025-12-10 | 2.79 | 2.56 | ↓$0.23 (-8.24%) | 2.51 | 2.80 | 4.74M |
| 2025-12-09 | 2.79 | 2.79 | ↑$0.00 (0.00%) | 2.63 | 2.85 | 2.64M |
| 2025-12-08 | 3.00 | 2.81 | ↓$0.19 (-6.33%) | 2.75 | 3.05 | 3.97M |
| 2025-12-05 | 3.19 | 3.00 | ↓$0.19 (-5.96%) | 2.99 | 3.25 | 3.84M |
| 2025-12-04 | 2.91 | 3.17 | ↑$0.26 (8.93%) | 2.89 | 3.20 | 4.35M |
| 2025-12-03 | 2.91 | 2.93 | ↑$0.02 (0.69%) | 2.76 | 2.98 | 4.20M |
| 2025-12-02 | 2.81 | 2.86 | ↑$0.05 (1.78%) | 2.70 | 2.87 | 3.53M |
| 2025-12-01 | 2.71 | 2.84 | ↑$0.13 (4.80%) | 2.67 | 2.94 | 5.24M |
| 2025-11-28 | 2.60 | 2.78 | ↑$0.18 (6.92%) | 2.56 | 2.82 | 2.54M |
| 2025-11-26 | 2.65 | 2.62 | ↓$0.03 (-1.13%) | 2.58 | 2.78 | 4.41M |
| 2025-11-25 | 2.78 | 2.65 | ↓$0.13 (-4.68%) | 2.55 | 2.81 | 4.41M |
| 2025-11-24 | 2.73 | 2.84 | ↑$0.11 (4.03%) | 2.55 | 2.86 | 6.81M |
| 2025-11-21 | 2.63 | 2.68 | ↑$0.04 (1.71%) | 2.50 | 2.84 | 9.78M |
| 2025-11-20 | 3.22 | 2.55 | ↓$0.67 (-20.68%) | 2.55 | 3.29 | 10.51M |
| 2025-11-19 | 3.68 | 3.08 | ↓$0.60 (-16.30%) | 3.07 | 3.70 | 8.76M |
| 2025-11-18 | 3.07 | 3.54 | ↑$0.48 (15.50%) | 3.05 | 3.68 | 12.78M |
| 2025-11-17 | 3.00 | 3.13 | ↑$0.13 (4.33%) | 2.87 | 3.17 | 5.63M |
| 2025-11-14 | 2.99 | 3.02 | ↑$0.03 (1.00%) | 2.99 | 3.36 | 6.40M |
| 2025-11-13 | 3.60 | 3.30 | ↓$0.30 (-8.33%) | 3.29 | 3.80 | 4.96M |
| 2025-11-12 | 3.84 | 3.67 | ↓$0.17 (-4.43%) | 3.63 | 3.95 | 4.58M |
| 2025-11-11 | 4.18 | 3.84 | ↓$0.34 (-8.13%) | 3.81 | 4.22 | 4.37M |
| 2025-11-10 | 4.07 | 4.15 | ↑$0.08 (1.97%) | 3.90 | 4.25 | 7.66M |
| 2025-11-07 | 3.39 | 4.01 | ↑$0.62 (18.29%) | 3.39 | 4.16 | 12.88M |
| 2025-11-06 | 3.72 | 3.61 | ↓$0.11 (-2.96%) | 3.40 | 3.79 | 6.97M |
| 2025-11-05 | 3.96 | 3.71 | ↓$0.25 (-6.31%) | 3.70 | 4.09 | 7.17M |
| 2025-11-04 | 3.65 | 3.95 | ↑$0.31 (8.37%) | 3.60 | 4.24 | 11.26M |
Create an account or log in to view more rows.
$AREC Bullish AF ??
$AREC R-E-L-A-X Green is coming
$AREC This is just getting warmed up.
$AREC How can this stock move so little? Damn
$AREC out of the way
$AREC im in.
$AREC i am trading for a better future!
$AREC always with good potential for a long term Hodl
$AREC I mean ... head and shoulders .....
$AREC Be patient !!