American Resources Corp Class A (AREC) Historical Stock Data
1.13 ↓0.04 (-3.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AREC is up 0.47% a day on average. There have been 15 days where American Resources Corp Class A closed green and 15 days where AREC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-07-14 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.08 | 1.19 | 1.25M |
2025-07-11 | 1.12 | 1.17 | ↑$0.05 (4.46%) | 1.11 | 1.30 | 3.25M |
2025-07-10 | 1.03 | 1.11 | ↑$0.08 (7.77%) | 0.91 | 1.14 | 5.18M |
2025-07-09 | 0.86 | 0.87 | ↑$0.01 (0.72%) | 0.84 | 0.90 | 510.52K |
2025-07-08 | 0.85 | 0.86 | ↑$0.01 (1.37%) | 0.83 | 0.89 | 679.62K |
2025-07-07 | 0.87 | 0.83 | ↓$0.04 (-4.14%) | 0.83 | 0.87 | 346.57K |
2025-07-03 | 0.85 | 0.87 | ↑$0.02 (2.45%) | 0.84 | 0.89 | 309.37K |
2025-07-02 | 0.79 | 0.83 | ↑$0.04 (5.09%) | 0.79 | 0.85 | 399.96K |
2025-07-01 | 0.81 | 0.78 | ↓$0.03 (-3.63%) | 0.78 | 0.82 | 585.77K |
2025-06-30 | 0.81 | 0.83 | ↑$0.02 (2.27%) | 0.77 | 0.84 | 614.01K |
2025-06-27 | 0.85 | 0.81 | ↓$0.04 (-4.71%) | 0.80 | 0.86 | 1.10M |
2025-06-26 | 0.87 | 0.89 | ↑$0.02 (2.20%) | 0.81 | 0.92 | 591.86K |
2025-06-25 | 0.86 | 0.89 | ↑$0.03 (3.27%) | 0.84 | 0.91 | 750.80K |
2025-06-24 | 0.89 | 0.85 | ↓$0.04 (-4.68%) | 0.82 | 0.90 | 822.24K |
2025-06-23 | 0.95 | 0.90 | ↓$0.05 (-5.12%) | 0.84 | 0.95 | 1.06M |
2025-06-20 | 1.03 | 0.92 | ↓$0.11 (-10.67%) | 0.89 | 1.03 | 1.23M |
2025-06-18 | 0.97 | 1.00 | ↑$0.03 (3.00%) | 0.91 | 1.08 | 2.02M |
2025-06-17 | 0.95 | 0.94 | ↓$0.00 (-0.29%) | 0.93 | 1.05 | 1.42M |
2025-06-16 | 0.91 | 0.95 | ↑$0.04 (4.42%) | 0.91 | 1.05 | 2.49M |
2025-06-13 | 0.77 | 0.87 | ↑$0.10 (13.18%) | 0.73 | 0.91 | 3.04M |
2025-06-12 | 0.69 | 0.78 | ↑$0.09 (12.96%) | 0.69 | 0.80 | 2.41M |
2025-06-11 | 0.77 | 0.71 | ↓$0.06 (-7.27%) | 0.63 | 0.78 | 2.47M |
2025-06-10 | 0.85 | 0.80 | ↓$0.05 (-5.35%) | 0.75 | 0.86 | 2.44M |
2025-06-09 | 0.70 | 0.82 | ↑$0.12 (17.00%) | 0.68 | 0.89 | 9.72M |
2025-06-06 | 0.68 | 0.66 | ↓$0.02 (-2.96%) | 0.65 | 0.70 | 1.12M |
2025-06-05 | 0.72 | 0.67 | ↓$0.05 (-6.61%) | 0.66 | 0.76 | 1.66M |
2025-06-04 | 0.75 | 0.69 | ↓$0.06 (-8.00%) | 0.68 | 0.77 | 1.73M |
2025-06-03 | 0.75 | 0.75 | ↓$0.00 (-0.53%) | 0.68 | 0.79 | 1.70M |
2025-06-02 | 0.69 | 0.74 | ↑$0.05 (7.10%) | 0.69 | 0.88 | 7.02M |
2025-05-30 | 0.68 | 0.64 | ↓$0.04 (-5.86%) | 0.64 | 0.70 | 1.34M |
Create an account or log in to view more rows.
$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 !!
$AREC time to run
$AREC Dip buyers are going to get wrecked