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