American Resources Corporation - Class A Common Stock (AREC)

Historical Prices For American Resources Corporation - Class A Common Stock (AREC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.78	4.07	3.60	3.63	6,405,407	3.63
10/22/2025	4.10	4.10	3.51	3.72	11,793,735	3.72
10/21/2025	4.60	4.60	3.99	4.23	9,068,214	4.23
10/20/2025	4.33	4.75	3.71	4.73	18,611,363	4.73
10/17/2025	3.98	4.34	3.87	4.00	11,676,507	4.00
10/16/2025	5.29	5.40	4.12	4.25	18,894,674	4.25
10/15/2025	6.12	6.16	4.57	5.01	33,971,498	5.01
10/14/2025	6.01	7.11	5.08	6.81	47,908,973	6.81
10/13/2025	4.43	5.19	4.12	4.98	25,739,728	4.98
10/10/2025	4.14	4.81	3.95	4.08	16,598,662	4.08
10/09/2025	4.00	4.14	3.85	4.04	6,274,163	4.04
10/08/2025	3.95	4.11	3.67	3.82	5,526,341	3.82
10/07/2025	4.01	4.36	3.70	3.89	6,940,405	3.89
10/06/2025	4.07	4.20	3.75	3.82	8,716,504	3.82
10/03/2025	3.11	3.70	3.07	3.70	8,374,694	3.70
10/02/2025	2.77	3.08	2.72	3.08	6,364,637	3.08
10/01/2025	2.73	2.75	2.60	2.62	3,101,188	2.62
9/30/2025	3.01	3.02	2.60	2.70	4,137,986	2.70
9/29/2025	2.93	3.33	2.92	3.01	6,553,932	3.01
9/26/2025	2.81	2.88	2.73	2.78	2,057,355	2.78
9/25/2025	2.78	2.95	2.61	2.76	3,873,266	2.76
9/24/2025	2.72	2.98	2.67	2.89	3,736,455	2.89
9/23/2025	2.96	3.01	2.67	2.71	4,376,923	2.71
9/22/2025	2.98	3.09	2.86	2.96	4,205,506	2.96
9/19/2025	2.51	2.92	2.50	2.87	4,931,439	2.87
9/18/2025	2.56	2.60	2.47	2.49	2,675,368	2.49
9/17/2025	2.77	2.80	2.49	2.54	3,986,279	2.54
9/16/2025	2.58	2.80	2.50	2.71	6,501,186	2.71
9/15/2025	2.08	2.45	2.06	2.45	5,390,527	2.45
9/12/2025	2.11	2.15	2.02	2.03	1,734,489	2.03
9/11/2025	2.02	2.14	2.00	2.11	1,743,098	2.11
9/10/2025	2.11	2.15	1.98	2.03	1,808,530	2.03
9/09/2025	2.01	2.19	1.98	2.09	5,960,863	2.09
9/08/2025	1.85	1.87	1.76	1.83	1,256,174	1.83
9/05/2025	1.89	1.99	1.75	1.87	2,969,632	1.87
9/04/2025	1.80	1.92	1.73	1.87	2,213,140	1.87
9/03/2025	1.96	1.98	1.77	1.80	1,968,078	1.80
9/02/2025	1.98	2.02	1.87	1.95	3,019,646	1.95
8/29/2025	2.09	2.19	1.91	2.06	3,186,619	2.06
8/28/2025	2.21	2.25	1.99	2.09	5,098,246	2.09
8/27/2025	2.16	2.49	2.10	2.18	8,518,561	2.18
8/26/2025	2.15	2.26	1.99	2.10	6,979,126	2.10
8/25/2025	1.79	2.18	1.75	2.16	8,318,272	2.16
8/22/2025	1.43	1.78	1.41	1.78	7,365,570	1.78
8/21/2025	1.33	1.49	1.28	1.45	4,120,443	1.45
8/20/2025	1.26	1.36	1.18	1.32	3,689,118	1.32
8/19/2025	1.46	1.53	1.23	1.26	16,349,886	1.26
8/18/2025	1.45	1.48	1.26	1.27	3,002,170	1.27
8/15/2025	1.68	1.70	1.39	1.45	3,038,400	1.45
8/14/2025	1.72	1.76	1.61	1.73	1,735,881	1.73
8/13/2025	1.64	1.80	1.58	1.80	2,042,499	1.80
8/12/2025	1.62	1.80	1.57	1.60	2,686,137	1.60
8/11/2025	1.72	1.95	1.60	1.63	6,448,335	1.63
8/08/2025	1.33	1.63	1.31	1.61	4,702,417	1.61
8/07/2025	1.27	1.42	1.26	1.30	2,603,290	1.30
8/06/2025	1.32	1.33	1.23	1.26	1,630,345	1.26
8/05/2025	1.20	1.32	1.14	1.31	2,615,452	1.31
8/04/2025	1.24	1.25	1.17	1.20	1,701,408	1.20
8/01/2025	1.13	1.26	1.05	1.18	3,846,096	1.18
7/31/2025	1.03	1.19	1.02	1.12	1,868,298	1.12
7/30/2025	1.07	1.08	1.00	1.02	1,507,935	1.02
7/29/2025	1.21	1.25	1.04	1.05	1,640,264	1.05
7/28/2025	1.23	1.24	1.13	1.21	1,109,144	1.21
7/25/2025	1.30	1.34	1.20	1.21	1,480,134	1.21
7/24/2025	1.48	1.48	1.25	1.29	2,359,470	1.29