American Resources Corpor... (AREC)
NASDAQ: AREC
· Real-Time Price · USD
1.45
-0.28 (-16.18%)
At close: Aug 15, 2025, 3:59 PM
1.48
2.07%
After-hours: Aug 15, 2025, 07:53 PM EDT
AREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.72 | 1.76 | 1.61 | 1.73 | 1.73 | -3.89% | 1,698,802 |
| Aug 13, 2025 | 1.64 | 1.80 | 1.58 | 1.80 | 1.80 | 12.50% | 2,042,617 |
| Aug 12, 2025 | 1.62 | 1.80 | 1.57 | 1.60 | 1.60 | -1.84% | 2,692,006 |
| Aug 11, 2025 | 1.72 | 1.95 | 1.60 | 1.63 | 1.63 | 1.24% | 6,458,200 |
| Aug 8, 2025 | 1.33 | 1.63 | 1.31 | 1.61 | 1.61 | 23.85% | 4,702,414 |
| Aug 7, 2025 | 1.27 | 1.42 | 1.26 | 1.30 | 1.30 | 3.17% | 2,604,700 |
| Aug 6, 2025 | 1.32 | 1.33 | 1.23 | 1.26 | 1.26 | -3.82% | 1,659,842 |
| Aug 5, 2025 | 1.20 | 1.32 | 1.14 | 1.31 | 1.31 | 9.17% | 2,615,700 |
| Aug 4, 2025 | 1.24 | 1.25 | 1.17 | 1.20 | 1.20 | 1.69% | 1,712,011 |
| Aug 1, 2025 | 1.13 | 1.26 | 1.05 | 1.18 | 1.18 | 5.36% | 3,846,100 |
| Jul 31, 2025 | 1.03 | 1.19 | 1.02 | 1.12 | 1.12 | 9.80% | 1,895,900 |
| Jul 30, 2025 | 1.07 | 1.08 | 1.00 | 1.02 | 1.02 | -2.86% | 1,508,916 |
| Jul 29, 2025 | 1.21 | 1.25 | 1.04 | 1.05 | 1.05 | -13.22% | 1,649,741 |
| Jul 28, 2025 | 1.23 | 1.24 | 1.13 | 1.21 | 1.21 | 0.00% | 1,121,400 |
| Jul 25, 2025 | 1.30 | 1.34 | 1.20 | 1.21 | 1.21 | -6.20% | 1,480,134 |
| Jul 24, 2025 | 1.48 | 1.48 | 1.25 | 1.29 | 1.29 | -12.84% | 2,364,400 |
| Jul 23, 2025 | 1.46 | 1.55 | 1.43 | 1.48 | 1.48 | 2.78% | 1,083,825 |
| Jul 22, 2025 | 1.50 | 1.57 | 1.37 | 1.44 | 1.44 | -3.36% | 1,781,048 |
| Jul 21, 2025 | 1.41 | 1.59 | 1.38 | 1.49 | 1.49 | 10.37% | 3,208,900 |
| Jul 18, 2025 | 1.46 | 1.50 | 1.33 | 1.35 | 1.35 | -8.16% | 1,786,341 |