American Resources Corpor... (AREC)
NASDAQ: AREC
· Real-Time Price · USD
3.70
0.62 (20.13%)
At close: Oct 03, 2025, 3:59 PM
3.82
3.25%
After-hours: Oct 03, 2025, 07:58 PM EDT
AREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.11 | 3.70 | 3.07 | 3.70 | 3.70 | 20.13% | 8,178,815 |
| Oct 2, 2025 | 2.77 | 3.08 | 2.72 | 3.08 | 3.08 | 17.56% | 6,389,406 |
| Oct 1, 2025 | 2.73 | 2.75 | 2.60 | 2.62 | 2.62 | -2.96% | 3,112,100 |
| Sep 30, 2025 | 3.01 | 3.02 | 2.60 | 2.70 | 2.70 | -10.30% | 4,143,500 |
| Sep 29, 2025 | 2.93 | 3.33 | 2.92 | 3.01 | 3.01 | 8.27% | 6,559,300 |
| Sep 26, 2025 | 2.81 | 2.88 | 2.73 | 2.78 | 2.78 | 0.72% | 2,057,400 |
| Sep 25, 2025 | 2.78 | 2.95 | 2.61 | 2.76 | 2.76 | -4.50% | 3,877,529 |
| Sep 24, 2025 | 2.72 | 2.99 | 2.67 | 2.89 | 2.89 | 6.64% | 3,738,138 |
| Sep 23, 2025 | 2.96 | 3.01 | 2.68 | 2.71 | 2.71 | -8.45% | 4,435,814 |
| Sep 22, 2025 | 2.98 | 3.09 | 2.86 | 2.96 | 2.96 | 3.14% | 4,207,800 |
| Sep 19, 2025 | 2.51 | 2.92 | 2.50 | 2.87 | 2.87 | 15.26% | 4,931,438 |
| Sep 18, 2025 | 2.56 | 2.60 | 2.47 | 2.49 | 2.49 | -1.97% | 2,684,524 |
| Sep 17, 2025 | 2.77 | 2.80 | 2.49 | 2.54 | 2.54 | -6.27% | 4,014,747 |
| Sep 16, 2025 | 2.58 | 2.80 | 2.50 | 2.71 | 2.71 | 10.61% | 6,553,608 |
| Sep 15, 2025 | 2.08 | 2.45 | 2.06 | 2.45 | 2.45 | 20.69% | 5,422,200 |
| Sep 12, 2025 | 2.11 | 2.15 | 2.02 | 2.03 | 2.03 | -3.79% | 1,734,500 |
| Sep 11, 2025 | 2.02 | 2.14 | 2.00 | 2.11 | 2.11 | 3.94% | 1,746,136 |
| 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 |
Page 1 of 104