American Resources Corporation (AREC)
NASDAQ:AREC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
2.42
2.42
2.17
2.23
2.23
-8.06%
3,096,661
0.86
Apr 06, 2026
2.45
2.50
2.40
2.42
2.42
-1.22%
1,596,167
0.44
Apr 03, 2026
2.28
2.54
2.24
2.45
2.45
0.00%
0
0.00
Apr 02, 2026
2.28
2.54
2.24
2.45
2.45
+4.70%
3,911,260
1.01
Apr 01, 2026
2.46
2.52
2.32
2.34
2.34
-3.31%
2,478,740
0.64
Mar 31, 2026
2.34
2.51
2.33
2.42
2.42
+8.04%
2,513,940
0.65
Mar 30, 2026
2.29
2.41
2.20
2.24
2.24
-1.75%
1,615,648
0.41
Mar 27, 2026
2.40
2.40
2.22
2.28
2.28
-6.56%
2,668,228
0.68
Mar 26, 2026
2.52
2.55
2.42
2.44
2.44
-3.94%
1,625,986
0.41
Mar 25, 2026
2.65
2.68
2.53
2.54
2.54
-1.55%
1,259,146
0.32
Mar 24, 2026
2.67
2.71
2.53
2.58
2.58
-4.44%
1,659,496
0.42
Mar 23, 2026
2.58
2.74
2.57
2.70
2.70
+4.25%
2,697,073
0.68
Mar 20, 2026
2.80
2.80
2.55
2.59
2.59
-7.50%
4,525,525
1.15
Mar 19, 2026
3.02
3.09
2.80
2.80
2.80
-9.68%
4,041,566
1.03
Mar 18, 2026
3.10
3.21
3.05
3.10
3.10
-1.27%
2,131,482
0.53
Mar 17, 2026
3.12
3.23
3.07
3.14
3.14
+0.32%
1,276,683
0.32
Mar 16, 2026
3.13
3.25
3.07
3.13
3.13
+0.64%
1,674,631
0.41
Mar 13, 2026
3.28
3.36
3.10
3.11
3.11
-4.60%
1,986,524
0.49
Mar 12, 2026
3.43
3.47
3.22
3.26
3.26
-6.05%
2,070,368
0.51
Mar 11, 2026
3.40
3.60
3.36
3.47
3.47
+0.58%
1,907,740
0.46
Mar 10, 2026
3.28
3.57
3.28
3.45
3.45
+5.18%
2,823,163
0.69
Mar 09, 2026
3.05
3.32
3.03
3.28
3.28
+4.46%
2,028,412
0.49
Mar 06, 2026
3.17
3.50
3.13
3.14
3.14
-3.68%
3,212,189
0.77
Mar 05, 2026
3.20
3.32
3.06
3.26
3.26
+1.24%
3,092,596
0.74
Mar 04, 2026
3.10
3.33
2.99
3.22
3.22
+3.54%
2,945,188
0.70
Mar 03, 2026
3.14
3.23
2.97
3.11
3.11
-2.81%
2,587,919
0.62
Mar 02, 2026
2.91
3.31
2.90
3.20
3.20
+6.67%
3,691,884
0.87
Feb 27, 2026
3.08
3.08
2.92
3.00
3.00
-2.60%
1,872,626
0.44
Feb 26, 2026
3.20
3.25
3.02
3.08
3.08
-5.52%
1,967,544
0.46
Feb 25, 2026
3.19
3.33
3.16
3.26
3.26
+2.52%
2,166,245
0.50
Feb 24, 2026
3.06
3.25
3.03
3.18
3.18
+3.58%
2,027,725
0.46
Feb 23, 2026
3.00
3.15
2.93
3.07
3.07
+1.66%
1,737,635
0.38
Feb 20, 2026
3.18
3.35
2.95
3.02
3.02
-2.27%
4,643,638
1.01
Feb 19, 2026
2.98
3.10
2.92
3.09
3.09
+2.32%
2,470,231
0.52
Feb 18, 2026
3.00
3.10
2.92
3.02
3.02
+1.68%
2,052,693
0.42
Feb 17, 2026
3.02
3.05
2.85
2.97
2.97
-3.57%
2,728,236
0.55
Feb 16, 2026
2.85
3.28
2.72
3.08
3.08
0.00%
0
0.00
Feb 13, 2026
2.85
3.28
2.72
3.08
3.08
+8.83%
6,314,731
1.26
Feb 12, 2026
2.91
2.96
2.81
2.83
2.83
-2.08%
2,622,158
0.52
Feb 11, 2026
3.10
3.10
2.81
2.89
2.89
-1.37%
2,671,019
0.53
Feb 10, 2026
2.96
3.14
2.82
3.04
3.04
+3.75%
3,883,537
0.76
Feb 09, 2026
3.01
3.04
2.88
2.93
2.93
-4.72%
2,848,936
0.54
Feb 06, 2026
2.81
3.08
2.65
3.08
3.08
+12.64%
4,136,781
0.78
Feb 05, 2026
2.86
2.93
2.65
2.73
2.73
-8.39%
4,274,505
0.79
Feb 04, 2026
3.37
3.44
2.87
2.98
2.98
-13.12%
6,187,106
1.13
Feb 03, 2026
3.18
3.45
3.08
3.43
3.43
+17.06%
7,945,368
1.30
Feb 02, 2026
3.27
3.42
2.90
2.93
2.93
-7.28%
7,138,216
1.17
Jan 30, 2026
3.57
3.78
3.12
3.16
3.16
-14.59%
5,026,160
0.82
Jan 29, 2026
3.87
3.90
3.33
3.70
3.70
-7.27%
6,171,982
0.99
Jan 28, 2026
3.96
4.06
3.78
3.99
3.99
+1.79%
5,179,668
0.83
Rows: