Get the Stockscreener App
1.24
4.62%
-0.06
American Resources Corporation Stock (AREC) Price History
The historical daily chart and data for American Resources Corporation stock (AREC), show that the latest closing stock price as of May 07, 2024, is $1.24.
- American Resources Corporation all-time high stock price is $8.02, occurred on February 09, 2021.
- The lowest American Resources Corporation stock price recorded was $1.04 on May 01, 2023. Since then, American Resources Corporation's stock price has risen over 19.23% to $1.24 now.
- The 52-week high stock price for AREC is $2.16, representing a 74.19% increase from the current share price, occurred on June 20, 2023.
- The 52-week low stock price for AREC is $1.20, indicating a -3.23% decrease from the current share price, occurred on September 11, 2023.
- The closing price of American Resources Corporation (AREC) stock in the beginning of 2023 was $2.00. The stock closed the year at $1.32, a loss of over -34.00% 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 |
|---|---|---|---|---|---|
| May 07, 2024 | $1.36 | $1.23 | $0.13 | 737,888.0 | -4.62% |
| May 06, 2024 | $1.44 | $1.30 | $0.14 | 486,398.0 | -7.14% |
| May 03, 2024 | $1.56 | $1.39 | $0.1695 | 397,897.0 | -7.89% |
| May 02, 2024 | $1.54 | $1.48 | $0.06 | 113,460.0 | +4.11% |
| May 01, 2024 | $1.55 | $1.43 | $0.125 | 315,993.0 | +2.10% |
| Apr 30, 2024 | $1.47 | $1.38 | $0.09 | 253,038.0 | -2.72% |
| Apr 29, 2024 | $1.55 | $1.42 | $0.1343 | 212,856.0 | -5.16% |
| Apr 26, 2024 | $1.58 | $1.45 | $0.14 | 575,491.0 | +7.64% |
| Apr 25, 2024 | $1.44 | $1.40 | $0.04 | 186,687.0 | +1.41% |
| Apr 24, 2024 | $1.44 | $1.35 | $0.09 | 299,221.0 | +4.41% |
| Apr 23, 2024 | $1.39 | $1.28 | $0.11 | 305,559.0 | +6.25% |
| Apr 22, 2024 | $1.39 | $1.24 | $0.15 | 444,899.0 | -5.19% |
| Apr 19, 2024 | $1.41 | $1.34 | $0.065 | 243,117.0 | -2.88% |
| Apr 18, 2024 | $1.41 | $1.34 | $0.07 | 115,119.0 | +2.21% |
| Apr 17, 2024 | $1.40 | $1.36 | $0.04 | 35,433.0 | -1.45% |
| Apr 16, 2024 | $1.41 | $1.36 | $0.05 | 107,260.0 | +0.00% |
| Apr 15, 2024 | $1.42 | $1.37 | $0.05 | 169,661.0 | -0.72% |
| Apr 12, 2024 | $1.41 | $1.37 | $0.04 | 88,514.0 | +0.00% |
| Apr 11, 2024 | $1.42 | $1.35 | $0.07 | 124,318.0 | +2.96% |
| Apr 10, 2024 | $1.41 | $1.34 | $0.07 | 134,463.0 | -4.26% |
| Apr 09, 2024 | $1.42 | $1.34 | $0.08 | 256,487.0 | +4.44% |
American Resources Corporation Stock (AREC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Resources Corporation 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 Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Resources Corporation Stock (AREC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.56 | $1.23 | $0.3295 | 2,789,524.0 | -13.29% |
| 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% |
American Resources Corporation Stock (AREC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.76 | $1.38 | $0.38 | 4,618,912.0 | -10.78% |
| Nov, 2023 | $1.86 | $1.21 | $0.65 | 5,407,691.0 | +14.38% |
| Oct, 2023 | $1.79 | $1.31 | $0.4799 | 3,823,600.0 | -12.57% |
| Sep, 2023 | $1.73 | $1.20 | $0.53 | 3,760,718.0 | +26.52% |
| Aug, 2023 | $1.94 | $1.26 | $0.68 | 4,173,605.0 | -31.25% |
| Jul, 2023 | $2.12 | $1.77 | $0.35 | 3,781,094.0 | -2.04% |
| Jun, 2023 | $2.16 | $1.44 | $0.72 | 6,398,643.0 | +38.03% |
| May, 2023 | $1.61 | $1.04 | $0.57 | 5,018,358.0 | +27.93% |
| Apr, 2023 | $1.50 | $1.09 | $0.41 | 4,731,712.0 | -26.00% |
| Mar, 2023 | $1.69 | $1.25 | $0.44 | 4,120,974.0 | -7.98% |
| Feb, 2023 | $1.87 | $1.44 | $0.4274 | 4,572,341.0 | +5.16% |
| Jan, 2023 | $1.77 | $1.19 | $0.58 | 6,315,236.0 | +17.42% |
American Resources Corporation Stock (AREC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.56 | $1.15 | $0.4082 | 8,321,190.0 | -12.58% |
| Nov, 2022 | $2.05 | $1.34 | $0.71 | 16,975,391.0 | -24.12% |
| Oct, 2022 | $3.00 | $1.98 | $1.02 | 13,075,090.0 | -25.47% |
| Sep, 2022 | $3.56 | $2.44 | $1.12 | 14,457,264.0 | -19.58% |
| Aug, 2022 | $3.45 | $2.21 | $1.24 | 22,950,765.0 | +49.55% |
| Jul, 2022 | $2.29 | $1.40 | $0.89 | 9,153,622.0 | +53.10% |
| Jun, 2022 | $2.07 | $1.36 | $0.71 | 10,587,515.0 | -12.65% |
| May, 2022 | $1.90 | $1.20 | $0.70 | 14,362,617.0 | -8.29% |
| Apr, 2022 | $2.74 | $1.69 | $1.05 | 22,801,157.0 | -29.57% |
| Mar, 2022 | $2.72 | $1.85 | $0.868 | 30,761,188.0 | +34.55% |
| Feb, 2022 | $2.17 | $1.72 | $0.4469 | 14,797,847.0 | +3.24% |
| Jan, 2022 | $2.38 | $1.59 | $0.79 | 20,504,012.0 | +2.78% |
4.82%
0.49%
Cap:
|
Volume (24h):