AREC - American Resources Corp
2.41
-0.040 -1.660%
Share volume: 2,168,039
Last Updated: 05-12-2026
Coal/Bituminous Coal And Lignite Mining:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$2.45
-0.04
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $2.41 | $2.41 | $2.48 | $2.48 | $2.28 | $2.28 | $2.41 | $2.41 | 2,168,039 | $2,168,039.00 |
| 05-11-2026 | $2.23 | $2.23 | $2.50 | $2.50 | $2.15 | $2.15 | $2.45 | $2.45 | 4,577,808 | $4,577,808.00 |
| 05-08-2026 | $2.30 | $2.30 | $2.35 | $2.35 | $2.21 | $2.21 | $2.24 | $2.24 | 1,486,071 | $1,486,071.00 |
| 05-07-2026 | $2.42 | $2.42 | $2.43 | $2.43 | $2.24 | $2.24 | $2.27 | $2.27 | 2,566,404 | $2,566,404.00 |
| 05-06-2026 | $2.30 | $2.30 | $2.43 | $2.43 | $2.22 | $2.22 | $2.38 | $2.38 | 2,575,214 | $2,575,214.00 |
| 05-05-2026 | $2.28 | $2.28 | $2.40 | $2.40 | $2.26 | $2.26 | $2.30 | $2.30 | 2,228,709 | $2,228,709.00 |
| 05-04-2026 | $2.30 | $2.30 | $2.39 | $2.39 | $2.25 | $2.25 | $2.27 | $2.27 | 2,524,568 | $2,524,568.00 |
| 05-01-2026 | $2.26 | $2.26 | $2.34 | $2.34 | $2.21 | $2.21 | $2.28 | $2.28 | 2,569,703 | $2,569,703.00 |
| 04-30-2026 | $2.11 | $2.11 | $2.33 | $2.33 | $2.10 | $2.10 | $2.32 | $2.32 | 2,949,504 | $2,949,504.00 |
| 04-29-2026 | $2.17 | $2.17 | $2.17 | $2.17 | $2.07 | $2.07 | $2.07 | $2.07 | 2,354,438 | $2,354,438.00 |