AREC - American Resources Corp
2.28
-0.160 -7.018%
Share volume: 2,667,107
Last Updated: 03-27-2026
Coal/Bituminous Coal And Lignite Mining:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$2.44
-0.16
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $2.40 | $2.40 | $2.40 | $2.40 | $2.22 | $2.22 | $2.28 | $2.28 | 2,667,107 | $2,667,107.00 |
| 03-26-2026 | $2.52 | $2.52 | $2.55 | $2.55 | $2.42 | $2.42 | $2.44 | $2.44 | 1,629,459 | $1,629,459.00 |
| 03-25-2026 | $2.65 | $2.65 | $2.68 | $2.68 | $2.53 | $2.53 | $2.54 | $2.54 | 1,263,367 | $1,263,367.00 |
| 03-24-2026 | $2.67 | $2.67 | $2.71 | $2.71 | $2.53 | $2.53 | $2.58 | $2.58 | 1,664,418 | $1,664,418.00 |
| 03-23-2026 | $2.58 | $2.58 | $2.74 | $2.74 | $2.57 | $2.57 | $2.70 | $2.70 | 2,731,892 | $2,731,892.00 |
| 03-20-2026 | $2.80 | $2.80 | $2.80 | $2.80 | $2.55 | $2.55 | $2.59 | $2.59 | 4,544,185 | $4,544,185.00 |
| 03-19-2026 | $3.02 | $3.02 | $3.09 | $3.09 | $2.80 | $2.80 | $2.80 | $2.80 | 4,097,766 | $4,097,766.00 |
| 03-18-2026 | $3.10 | $3.10 | $3.21 | $3.21 | $3.05 | $3.05 | $3.10 | $3.10 | 2,148,920 | $2,148,920.00 |
| 03-17-2026 | $3.12 | $3.12 | $3.23 | $3.23 | $3.07 | $3.07 | $3.14 | $3.14 | 1,279,444 | $1,279,444.00 |
| 03-16-2026 | $3.13 | $3.13 | $3.25 | $3.25 | $3.07 | $3.07 | $3.13 | $3.13 | 1,679,173 | $1,679,173.00 |