American Resources CorporationARECNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $3.57 | $3.78 | $3.12 | $3.16 | 5.03M |
| 1/29/2026 | $3.87 | $3.90 | $3.33 | $3.70 | 6.17M |
| 1/28/2026 | $3.96 | $4.06 | $3.78 | $3.99 | 5.18M |
| 1/27/2026 | $3.73 | $3.96 | $3.49 | $3.92 | 5.50M |
| 1/26/2026 | $4.71 | $4.80 | $3.61 | $3.72 | 13.56M |
| 1/23/2026 | $4.21 | $4.45 | $4.03 | $4.37 | 4.75M |
| 1/22/2026 | $4.38 | $4.58 | $4.17 | $4.19 | 7.44M |
| 1/21/2026 | $3.63 | $4.49 | $3.59 | $4.35 | 15.75M |
| 1/20/2026 | $3.44 | $3.74 | $3.42 | $3.50 | 4.33M |
| 1/16/2026 | $3.56 | $3.67 | $3.41 | $3.57 | 3.41M |
| 1/15/2026 | $3.70 | $3.72 | $3.50 | $3.56 | 4.05M |
| 1/14/2026 | $3.39 | $3.76 | $3.25 | $3.68 | 5.52M |
| 1/13/2026 | $3.60 | $3.70 | $3.31 | $3.32 | 4.17M |
| 1/12/2026 | $3.41 | $3.53 | $3.23 | $3.50 | 4.52M |
| 1/9/2026 | $3.44 | $3.56 | $3.27 | $3.37 | 3.52M |
| 1/8/2026 | $3.47 | $3.52 | $3.32 | $3.44 | 3.48M |
| 1/7/2026 | $3.23 | $3.46 | $3.16 | $3.46 | 4.51M |
| 1/6/2026 | $3.31 | $3.47 | $3.14 | $3.23 | 8.06M |
| 1/5/2026 | $2.86 | $3.40 | $2.86 | $3.25 | 8.68M |
| 1/2/2026 | $2.54 | $2.74 | $2.41 | $2.72 | 2.94M |
| 12/31/2025 | $2.67 | $2.68 | $2.47 | $2.48 | 3.25M |
| 12/30/2025 | $2.71 | $2.78 | $2.62 | $2.67 | 2.39M |
| 12/29/2025 | $2.60 | $2.77 | $2.49 | $2.71 | 2.92M |
| 12/26/2025 | $2.73 | $2.76 | $2.60 | $2.68 | 3.03M |
| 12/24/2025 | $2.63 | $2.76 | $2.57 | $2.72 | 2.17M |
| 12/23/2025 | $2.47 | $2.67 | $2.43 | $2.63 | 4.35M |
| 12/22/2025 | $2.29 | $2.53 | $2.27 | $2.43 | 2.74M |
| 12/19/2025 | $2.12 | $2.32 | $2.08 | $2.28 | 2.33M |
| 12/18/2025 | $2.22 | $2.28 | $2.15 | $2.16 | 2.98M |
| 12/17/2025 | $2.35 | $2.44 | $2.12 | $2.13 | 5.91M |
| 12/16/2025 | $2.29 | $2.36 | $2.24 | $2.35 | 2.42M |
| 12/15/2025 | $2.61 | $2.64 | $2.32 | $2.32 | 3.66M |
| 12/12/2025 | $2.70 | $2.73 | $2.51 | $2.57 | 2.95M |
| 12/11/2025 | $2.51 | $2.70 | $2.50 | $2.70 | 2.51M |
| 12/10/2025 | $2.79 | $2.80 | $2.51 | $2.56 | 4.75M |
| 12/9/2025 | $2.79 | $2.85 | $2.63 | $2.79 | 2.65M |
| 12/8/2025 | $3.00 | $3.05 | $2.75 | $2.81 | 4.00M |
| 12/5/2025 | $3.19 | $3.25 | $2.99 | $3.00 | 3.89M |
| 12/4/2025 | $2.91 | $3.20 | $2.89 | $3.17 | 4.38M |
| 12/3/2025 | $2.91 | $2.98 | $2.76 | $2.93 | 4.23M |
| 12/2/2025 | $2.81 | $2.87 | $2.70 | $2.86 | 3.56M |
| 12/1/2025 | $2.71 | $2.94 | $2.67 | $2.84 | 5.25M |
| 11/28/2025 | $2.60 | $2.82 | $2.56 | $2.78 | 2.54M |
| 11/26/2025 | $2.65 | $2.78 | $2.58 | $2.62 | 4.43M |
| 11/25/2025 | $2.78 | $2.81 | $2.55 | $2.65 | 4.46M |
| 11/24/2025 | $2.73 | $2.86 | $2.55 | $2.84 | 6.84M |
| 11/21/2025 | $2.63 | $2.84 | $2.50 | $2.68 | 9.81M |
| 11/20/2025 | $3.22 | $3.29 | $2.55 | $2.55 | 10.55M |
| 11/19/2025 | $3.68 | $3.70 | $3.07 | $3.08 | 8.79M |
| 11/18/2025 | $3.07 | $3.68 | $3.05 | $3.54 | 12.78M |
| 11/17/2025 | $3.00 | $3.17 | $2.87 | $3.13 | 5.63M |
| 11/14/2025 | $2.99 | $3.36 | $2.99 | $3.02 | 6.42M |
| 11/13/2025 | $3.60 | $3.80 | $3.29 | $3.30 | 4.97M |
| 11/12/2025 | $3.84 | $3.95 | $3.63 | $3.67 | 4.60M |
| 11/11/2025 | $4.18 | $4.22 | $3.81 | $3.84 | 4.39M |
| 11/10/2025 | $4.07 | $4.25 | $3.90 | $4.15 | 7.66M |
| 11/7/2025 | $3.39 | $4.16 | $3.39 | $4.01 | 12.90M |
| 11/6/2025 | $3.72 | $3.79 | $3.40 | $3.61 | 6.99M |
| 11/5/2025 | $3.96 | $4.09 | $3.70 | $3.71 | 7.20M |
| 11/4/2025 | $3.65 | $4.24 | $3.60 | $3.95 | 11.29M |