Get the Stockscreener App
0.4672
4.65%
-0.0228
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 March 31, 2025, is $0.4672.
- 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 $0.41 on September 10, 2024. Since then, American Resources Corporation's stock price has risen over 13.95% to $0.4672 now.
- The 52-week high stock price for AREC is $1.585, representing a 239.26% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for AREC is $0.41, indicating a -12.24% decrease from the current share price, occurred on September 10, 2024.
- The closing price of American Resources Corporation (AREC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 31, 2025 | $0.4831 | $0.44 | $0.0431 | 497,614.0 | -4.65% |
| Mar 28, 2025 | $0.5584 | $0.4707 | $0.0877 | 865,114.0 | -7.55% |
| Mar 27, 2025 | $0.5523 | $0.5141 | $0.0382 | 567,770.0 | -3.65% |
| Mar 26, 2025 | $0.5921 | $0.5101 | $0.082 | 828,968.0 | -7.11% |
| Mar 25, 2025 | $0.63 | $0.55 | $0.08 | 1,299,427.0 | -5.00% |
| Mar 24, 2025 | $0.6238 | $0.4975 | $0.1263 | 2,487,729.0 | +24.68% |
| Mar 21, 2025 | $0.6494 | $0.4653 | $0.1841 | 9,936,355.0 | +13.12% |
| Mar 20, 2025 | $0.4658 | $0.4333 | $0.0325 | 314,249.0 | -3.56% |
| Mar 19, 2025 | $0.4884 | $0.4524 | $0.036 | 191,020.0 | -3.88% |
| Mar 18, 2025 | $0.495 | $0.47 | $0.025 | 234,166.0 | -1.53% |
| Mar 17, 2025 | $0.4902 | $0.4601 | $0.0301 | 323,359.0 | +0.88% |
| Mar 14, 2025 | $0.49 | $0.46 | $0.03 | 406,906.0 | +3.67% |
| Mar 13, 2025 | $0.4921 | $0.4552 | $0.0369 | 731,012.0 | -5.53% |
| Mar 12, 2025 | $0.52 | $0.4851 | $0.0349 | 513,156.0 | -3.43% |
| Mar 11, 2025 | $0.56 | $0.4671 | $0.093 | 852,997.0 | +5.18% |
| Mar 10, 2025 | $0.56 | $0.47 | $0.09 | 1,462,059.0 | -13.14% |
| Mar 07, 2025 | $0.5963 | $0.5451 | $0.0512 | 698,319.0 | -7.92% |
| Mar 06, 2025 | $0.6289 | $0.58 | $0.0489 | 600,271.0 | -2.69% |
| Mar 05, 2025 | $0.6799 | $0.5806 | $0.0993 | 1,691,750.0 | -4.94% |
| Mar 04, 2025 | $0.6657 | $0.6445 | $0.0212 | 154,081.0 | +2.95% |
| Mar 03, 2025 | $0.6919 | $0.577 | $0.1149 | 2,266,733.0 | -1.48% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $0.6919 | $0.4333 | $0.2586 | 27,420,669.0 | -27.34% |
| Feb, 2025 | $0.78 | $0.457 | $0.323 | 34,057,435.0 | -0.34% |
| Jan, 2025 | $0.92 | $0.6201 | $0.30 | 9,238,708.0 | -36.12% |
American Resources Corporation Stock (AREC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.34 | $0.99 | $0.35 | 5,562,942.0 | -7.56% |
| Nov, 2024 | $1.33 | $0.84 | $0.49 | 7,263,298.0 | +14.42% |
| Oct, 2024 | $1.15 | $0.84 | $0.31 | 6,066,119.0 | +14.29% |
| Sep, 2024 | $0.988 | $0.41 | $0.578 | 5,568,341.0 | +77.08% |
| Aug, 2024 | $0.6599 | $0.4401 | $0.2198 | 4,841,543.0 | -18.34% |
| Jul, 2024 | $0.8498 | $0.602 | $0.2478 | 10,265,675.0 | -13.94% |
| Jun, 2024 | $1.23 | $0.5914 | $0.6386 | 13,055,434.0 | -36.42% |
| May, 2024 | $1.56 | $1.11 | $0.4494 | 5,813,884.0 | -19.58% |
| 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% |
2.30%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):