American Resources Corpor... (AREC)
NASDAQ: AREC
· Real-Time Price · USD
2.11
0.08 (3.94%)
At close: Sep 11, 2025, 3:59 PM
2.09
-0.95%
After-hours: Sep 11, 2025, 07:59 PM EDT
AREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.02 | 2.14 | 2.00 | 2.11 | 2.11 | 3.94% | 1,735,225 |
| Sep 10, 2025 | 2.11 | 2.15 | 1.98 | 2.03 | 2.03 | -2.87% | 1,809,609 |
| Sep 9, 2025 | 2.01 | 2.19 | 1.98 | 2.09 | 2.09 | 14.21% | 5,961,800 |
| Sep 8, 2025 | 1.85 | 1.87 | 1.76 | 1.83 | 1.83 | -2.14% | 1,265,300 |
| Sep 5, 2025 | 1.89 | 1.99 | 1.75 | 1.87 | 1.87 | 0.00% | 2,969,632 |
| Sep 4, 2025 | 1.80 | 1.92 | 1.73 | 1.87 | 1.87 | 3.89% | 2,215,724 |
| Sep 3, 2025 | 1.96 | 1.98 | 1.77 | 1.80 | 1.80 | -7.69% | 1,969,138 |
| Sep 2, 2025 | 1.98 | 2.03 | 1.87 | 1.95 | 1.95 | -5.34% | 3,020,300 |
| Aug 29, 2025 | 2.09 | 2.19 | 1.91 | 2.06 | 2.06 | -1.44% | 3,186,619 |
| Aug 28, 2025 | 2.21 | 2.25 | 1.99 | 2.09 | 2.09 | -4.13% | 5,100,111 |
| Aug 27, 2025 | 2.16 | 2.49 | 2.10 | 2.18 | 2.18 | 3.81% | 8,523,800 |
| Aug 26, 2025 | 2.15 | 2.26 | 1.99 | 2.10 | 2.10 | -2.78% | 6,980,700 |
| Aug 25, 2025 | 1.79 | 2.18 | 1.76 | 2.16 | 2.16 | 21.35% | 8,345,500 |
| Aug 22, 2025 | 1.43 | 1.78 | 1.41 | 1.78 | 1.78 | 22.76% | 7,365,600 |
| Aug 21, 2025 | 1.33 | 1.49 | 1.28 | 1.45 | 1.45 | 9.85% | 4,129,427 |
| Aug 20, 2025 | 1.26 | 1.36 | 1.18 | 1.32 | 1.32 | 4.76% | 3,695,946 |
| Aug 19, 2025 | 1.46 | 1.53 | 1.23 | 1.26 | 1.26 | -0.79% | 16,385,200 |
| Aug 18, 2025 | 1.45 | 1.48 | 1.26 | 1.27 | 1.27 | -12.41% | 3,016,000 |
| Aug 15, 2025 | 1.68 | 1.70 | 1.39 | 1.45 | 1.45 | -16.18% | 3,038,400 |
| Aug 14, 2025 | 1.72 | 1.76 | 1.61 | 1.73 | 1.73 | -3.89% | 1,737,947 |