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.

DateOpenCloseChangeLowHighVolume
2025-07-141.171.13↓$0.04 (-3.42%)1.081.191.25M
2025-07-111.121.17↑$0.05 (4.46%)1.111.303.25M
2025-07-101.031.11↑$0.08 (7.77%)0.911.145.18M
2025-07-090.860.87↑$0.01 (0.72%)0.840.90510.52K
2025-07-080.850.86↑$0.01 (1.37%)0.830.89679.62K
2025-07-070.870.83↓$0.04 (-4.14%)0.830.87346.57K
2025-07-030.850.87↑$0.02 (2.45%)0.840.89309.37K
2025-07-020.790.83↑$0.04 (5.09%)0.790.85399.96K
2025-07-010.810.78↓$0.03 (-3.63%)0.780.82585.77K
2025-06-300.810.83↑$0.02 (2.27%)0.770.84614.01K
2025-06-270.850.81↓$0.04 (-4.71%)0.800.861.10M
2025-06-260.870.89↑$0.02 (2.20%)0.810.92591.86K
2025-06-250.860.89↑$0.03 (3.27%)0.840.91750.80K
2025-06-240.890.85↓$0.04 (-4.68%)0.820.90822.24K
2025-06-230.950.90↓$0.05 (-5.12%)0.840.951.06M
2025-06-201.030.92↓$0.11 (-10.67%)0.891.031.23M
2025-06-180.971.00↑$0.03 (3.00%)0.911.082.02M
2025-06-170.950.94↓$0.00 (-0.29%)0.931.051.42M
2025-06-160.910.95↑$0.04 (4.42%)0.911.052.49M
2025-06-130.770.87↑$0.10 (13.18%)0.730.913.04M
2025-06-120.690.78↑$0.09 (12.96%)0.690.802.41M
2025-06-110.770.71↓$0.06 (-7.27%)0.630.782.47M
2025-06-100.850.80↓$0.05 (-5.35%)0.750.862.44M
2025-06-090.700.82↑$0.12 (17.00%)0.680.899.72M
2025-06-060.680.66↓$0.02 (-2.96%)0.650.701.12M
2025-06-050.720.67↓$0.05 (-6.61%)0.660.761.66M
2025-06-040.750.69↓$0.06 (-8.00%)0.680.771.73M
2025-06-030.750.75↓$0.00 (-0.53%)0.680.791.70M
2025-06-020.690.74↑$0.05 (7.10%)0.690.887.02M
2025-05-300.680.64↓$0.04 (-5.86%)0.640.701.34M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$AREC This is just getting warmed up.

0 Like Report
Modok

$AREC How can this stock move so little? Damn

0 Like Report
italiano_14

$AREC i am trading for a better future!

0 Like Report
dogefan77

$AREC always with good potential for a long term Hodl

0 Like Report
chickenEggs

$AREC I mean ... head and shoulders .....

0 Like Report
4texin

$AREC Dip buyers are going to get wrecked

0 Like Report