American Resources Corpor... (AREC)
0.52
-0.01 (-1.89%)
At close: Mar 28, 2025, 10:45 AM
AREC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | -0.02 | -3.64% | 567,417 |
| Mar 26, 2025 | 0.59 | 0.59 | 0.51 | 0.55 | -0.04 | -6.78% | 830,300 |
| Mar 25, 2025 | 0.62 | 0.63 | 0.55 | 0.59 | -0.03 | -4.84% | 1,302,000 |
| Mar 24, 2025 | 0.50 | 0.62 | 0.50 | 0.62 | 0.12 | 24.00% | 2,499,928 |
| Mar 21, 2025 | 0.52 | 0.65 | 0.47 | 0.50 | 0.06 | 13.64% | 10,006,706 |
| Mar 20, 2025 | 0.46 | 0.47 | 0.43 | 0.44 | -0.02 | -4.35% | 636,000 |
| Mar 19, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | -0.02 | -4.17% | 191,900 |
| Mar 18, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.00 | 0.00% | 242,900 |
| Mar 17, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.00 | 0.00% | 337,800 |
| Mar 14, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.02 | 4.35% | 407,362 |
| Mar 13, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | -0.03 | -6.12% | 737,500 |
| Mar 12, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | -0.02 | -3.92% | 516,600 |
| Mar 11, 2025 | 0.49 | 0.56 | 0.47 | 0.51 | 0.03 | 6.25% | 856,218 |
| Mar 10, 2025 | 0.56 | 0.56 | 0.47 | 0.48 | -0.08 | -14.29% | 1,472,643 |
| Mar 7, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | -0.04 | -6.67% | 701,233 |
| Mar 6, 2025 | 0.61 | 0.63 | 0.58 | 0.60 | -0.02 | -3.23% | 605,219 |
| Mar 5, 2025 | 0.67 | 0.68 | 0.58 | 0.62 | -0.03 | -4.62% | 1,696,300 |
| Mar 4, 2025 | 0.63 | 0.68 | 0.60 | 0.65 | 0.02 | 3.17% | 1,294,800 |
| Mar 3, 2025 | 0.63 | 0.69 | 0.58 | 0.63 | -0.01 | -1.56% | 2,296,300 |
| Feb 28, 2025 | 0.60 | 0.73 | 0.60 | 0.64 | 0.07 | 12.28% | 15,208,047 |
| Feb 27, 2025 | 0.59 | 0.78 | 0.46 | 0.57 | 0.04 | 7.55% | 13,119,425 |
| Feb 26, 2025 | 0.56 | 0.59 | 0.52 | 0.53 | 0.03 | 6.00% | 269,800 |
| Feb 25, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | -0.05 | -9.09% | 309,634 |
| Feb 24, 2025 | 0.56 | 0.57 | 0.51 | 0.55 | 0.01 | 1.85% | 568,345 |
| Feb 21, 2025 | 0.59 | 0.60 | 0.53 | 0.54 | -0.03 | -5.26% | 243,240 |
| Feb 20, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | -0.02 | -3.39% | 219,530 |
| Feb 19, 2025 | 0.64 | 0.64 | 0.58 | 0.59 | -0.01 | -1.67% | 224,025 |
| Feb 18, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | -0.02 | -3.23% | 185,167 |
| Feb 14, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | -0.02 | -3.13% | 256,324 |
| Feb 13, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.01 | 1.59% | 204,808 |
| Feb 12, 2025 | 0.64 | 0.66 | 0.61 | 0.63 | -0.01 | -1.56% | 261,400 |
| Feb 11, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | -0.03 | -4.48% | 206,565 |
| Feb 10, 2025 | 0.69 | 0.74 | 0.66 | 0.67 | -0.01 | -1.47% | 512,800 |
| Feb 7, 2025 | 0.63 | 0.71 | 0.61 | 0.68 | 0.06 | 9.68% | 800,600 |
| Feb 6, 2025 | 0.66 | 0.67 | 0.60 | 0.62 | -0.04 | -6.06% | 390,500 |
| Feb 5, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.00 | 0.00% | 402,388 |
| Feb 4, 2025 | 0.68 | 0.69 | 0.64 | 0.66 | -0.02 | -2.94% | 438,627 |
| Feb 3, 2025 | 0.66 | 0.70 | 0.64 | 0.68 | 0.03 | 4.62% | 568,808 |
| Jan 31, 2025 | 0.67 | 0.70 | 0.63 | 0.65 | -0.01 | -1.52% | 210,700 |
| Jan 30, 2025 | 0.69 | 0.70 | 0.64 | 0.66 | -0.03 | -4.35% | 226,600 |
| Jan 29, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | -0.03 | -4.17% | 109,000 |
| Jan 28, 2025 | 0.71 | 0.73 | 0.62 | 0.72 | 0.02 | 2.86% | 630,200 |
| Jan 27, 2025 | 0.78 | 0.78 | 0.67 | 0.70 | -0.05 | -6.67% | 292,107 |
| Jan 24, 2025 | 0.74 | 0.77 | 0.73 | 0.75 | 0.01 | 1.35% | 203,473 |
| Jan 23, 2025 | 0.74 | 0.77 | 0.72 | 0.74 | 0.00 | 0.00% | 199,036 |
| Jan 22, 2025 | 0.79 | 0.80 | 0.73 | 0.74 | -0.03 | -3.90% | 268,332 |
| Jan 21, 2025 | 0.75 | 0.78 | 0.73 | 0.77 | 0.04 | 5.48% | 271,324 |
| Jan 17, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | 0.02 | 2.82% | 142,446 |
| Jan 16, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | -0.02 | -2.74% | 134,600 |
| Jan 15, 2025 | 0.73 | 0.74 | 0.71 | 0.73 | 0.00 | 0.00% | 74,278 |