Get the Stockscreener App
1.14
5.00%
-0.06
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
American Resources Corp Stock (AREC) Price History
The historical daily chart and data for American Resources Corp stock (AREC), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $1.14.
- American Resources Corp all-time high stock price is $8.02, occurred on February 09, 2021.
- The lowest American Resources Corp stock price recorded was $0.38 on April 07, 2025. Since then, American Resources Corp's stock price has risen over 200.00% to $1.14 now.
- The 52-week high stock price for AREC is $4.94, representing a 333.33% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for AREC is $1.11, indicating a -2.63% decrease from the current share price, occurred on October 16, 2026.
- The closing price of American Resources Corp (AREC) stock in the beginning of 2025 was $0.6565. The stock closed the year at $2.48, a gain of over 277.76% for the year.
The table below shows more information about AREC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $1.25 | $1.11 | $0.1359 | 2,641,004.0 | -5.00% |
| Oct 15, 2026 | $1.21 | $1.12 | $0.09 | 2,309,724.0 | -1.64% |
| Oct 14, 2026 | $1.34 | $1.16 | $0.18 | 3,888,809.0 | -7.92% |
| Oct 13, 2026 | $1.55 | $1.30 | $0.25 | 3,390,366.0 | -11.67% |
| Oct 12, 2026 | $1.60 | $1.50 | $0.10 | 1,784,898.0 | -5.66% |
| Oct 09, 2026 | $1.67 | $1.59 | $0.08 | 1,929,710.0 | -3.64% |
| Oct 08, 2026 | $1.66 | $1.60 | $0.055 | 1,836,329.0 | +1.23% |
| Oct 07, 2026 | $1.69 | $1.61 | $0.08 | 2,016,766.0 | -4.12% |
| Oct 06, 2026 | $1.77 | $1.70 | $0.07 | 1,424,647.0 | -2.30% |
| Oct 05, 2026 | $1.83 | $1.71 | $0.125 | 1,700,084.0 | -2.79% |
| Oct 02, 2026 | $1.84 | $1.76 | $0.08 | 1,122,177.0 | -0.56% |
| Oct 01, 2026 | $1.83 | $1.74 | $0.09 | 1,214,778.0 | +0.56% |
| Sep 30, 2026 | $1.88 | $1.77 | $0.10 | 1,105,826.0 | -1.10% |
| Sep 29, 2026 | $1.86 | $1.77 | $0.09 | 1,500,098.0 | -1.09% |
| Sep 28, 2026 | $1.90 | $1.82 | $0.075 | 1,178,418.0 | -3.68% |
| Sep 25, 2026 | $1.95 | $1.85 | $0.10 | 1,387,004.0 | +1.06% |
| Sep 24, 2026 | $1.89 | $1.81 | $0.08 | 1,770,816.0 | -0.27% |
| Sep 23, 2026 | $2.00 | $1.88 | $0.12 | 1,696,110.0 | -7.14% |
| Sep 22, 2026 | $2.03 | $1.96 | $0.07 | 1,611,395.0 | +2.78% |
| Sep 21, 2026 | $2.07 | $1.97 | $0.10 | 2,185,092.0 | -0.25% |
| Sep 18, 2026 | $2.03 | $1.96 | $0.0689 | 2,539,838.0 | -1.00% |
American Resources Corp Stock (AREC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Resources Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AREC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Resources Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Resources Corp Stock (AREC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $1.84 | $1.11 | $0.73 | 25,259,292.0 | -36.31% |
| Sep, 2026 | $2.57 | $1.77 | $0.80 | 33,048,735.0 | -24.15% |
| Aug, 2026 | $2.95 | $1.74 | $1.22 | 50,463,167.0 | +31.84% |
| Jul, 2026 | $2.17 | $1.48 | $0.70 | 53,009,826.0 | -16.74% |
| Jun, 2026 | $2.82 | $1.83 | $0.99 | 76,729,558.0 | -2.27% |
| May, 2026 | $2.50 | $1.91 | $0.59 | 64,093,519.0 | -5.17% |
| Apr, 2026 | $2.57 | $2.00 | $0.57 | 57,097,347.0 | -4.13% |
| Mar, 2026 | $3.60 | $2.19 | $1.41 | 53,720,062.0 | -19.33% |
| Feb, 2026 | $3.44 | $2.65 | $0.80 | 69,046,288.0 | -5.06% |
| Jan, 2026 | $4.80 | $2.41 | $2.39 | 119,022,101.0 | +27.42% |
American Resources Corp Stock (AREC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.25 | $2.08 | $1.17 | 72,166,504.0 | -3.96% |
| Nov, 2025 | $4.94 | $2.50 | $2.44 | 180,164,616.0 | -27.79% |
| Oct, 2025 | $7.11 | $2.60 | $4.51 | 291,919,236.0 | +42.59% |
| Sep, 2025 | $3.33 | $1.73 | $1.60 | 74,383,435.0 | +31.07% |
| Aug, 2025 | $2.49 | $1.05 | $1.44 | 98,948,792.0 | +83.93% |
| Jul, 2025 | $1.58 | $0.78 | $0.805 | 41,059,286.0 | +35.20% |
| Jun, 2025 | $1.08 | $0.63 | $0.45 | 45,017,390.0 | +29.78% |
| May, 2025 | $0.9668 | $0.6136 | $0.3532 | 22,914,777.0 | -34.22% |
| Apr, 2025 | $1.68 | $0.38 | $1.30 | 297,923,111.0 | +107.71% |
| Mar, 2025 | $0.6919 | $0.4333 | $0.2586 | 26,923,055.0 | -27.34% |
| Feb, 2025 | $0.78 | $0.457 | $0.323 | 34,057,435.0 | -0.34% |
| Jan, 2025 | $0.92 | $0.6201 | $0.30 | 9,238,708.0 | -36.12% |
American Resources Corp Stock (AREC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.34 | $0.99 | $0.35 | 5,562,942.0 | -7.56% |
| Nov, 2024 | $1.33 | $0.84 | $0.49 | 7,263,298.0 | +14.42% |
| Oct, 2024 | $1.15 | $0.84 | $0.31 | 6,066,119.0 | +14.29% |
| Sep, 2024 | $0.988 | $0.41 | $0.578 | 5,568,341.0 | +77.08% |
| Aug, 2024 | $0.6599 | $0.4401 | $0.2198 | 4,841,543.0 | -18.34% |
| Jul, 2024 | $0.8498 | $0.602 | $0.2478 | 10,265,675.0 | -13.94% |
| Jun, 2024 | $1.23 | $0.5914 | $0.6386 | 13,055,434.0 | -36.42% |
| May, 2024 | $1.56 | $1.11 | $0.4494 | 5,813,884.0 | -19.58% |
| Apr, 2024 | $1.58 | $1.24 | $0.345 | 5,025,739.0 | +1.42% |
| Mar, 2024 | $1.78 | $1.35 | $0.43 | 4,892,229.0 | +0.71% |
| Feb, 2024 | $1.47 | $1.26 | $0.21 | 3,262,646.0 | +3.70% |
| Jan, 2024 | $1.71 | $1.34 | $0.365 | 4,982,307.0 | -9.40% |
3.59%
5.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):