loading

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 November 21, 2024, is $1.06.
  • 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 158.54% to $1.06 now.
  • The 52-week high stock price for AREC is $1.86, representing a 75.47% increase from the current share price, occurred on November 28, 2023.
  • The 52-week low stock price for AREC is $0.41, indicating a -61.32% decrease from the current share price, occurred on September 10, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $1.15 $1.04 $0.11 326,457.0 +1.08%
Nov 20, 2024 $1.15 $1.02 $0.13 220,441.0 -6.19%
Nov 19, 2024 $1.15 $1.00 $0.15 249,680.0 +16.10%
Nov 18, 2024 $0.98 $0.9081 $0.0719 184,275.0 +7.99%
Nov 15, 2024 $1.04 $0.84 $0.20 484,960.0 -13.34%
Nov 14, 2024 $1.27 $1.00 $0.27 537,608.0 -15.45%
Nov 13, 2024 $1.27 $1.11 $0.16 921,164.0 +10.81%
Nov 12, 2024 $1.14 $1.02 $0.12 623,318.0 +5.71%
Nov 11, 2024 $1.05 $0.975 $0.075 383,619.0 +2.94%
Nov 08, 2024 $1.04 $1.00 $0.04 149,489.0 -0.97%
Nov 07, 2024 $1.05 $0.9902 $0.0598 212,937.0 +0.98%
Nov 06, 2024 $1.03 $0.9744 $0.0556 216,498.0 +0.99%
Nov 05, 2024 $1.02 $0.96 $0.06 335,400.0 +0.00%
Nov 04, 2024 $1.04 $1.00 $0.04 184,816.0 -3.81%
Nov 01, 2024 $1.07 $1.00 $0.07 132,358.0 +0.96%
Oct 31, 2024 $1.05 $0.98 $0.0701 168,242.0 -1.89%
Oct 30, 2024 $1.11 $1.05 $0.06 91,789.0 -3.64%
Oct 29, 2024 $1.11 $0.9652 $0.1448 460,861.0 +7.84%
Oct 28, 2024 $1.03 $0.9601 $0.0699 126,595.0 +0.99%
Oct 25, 2024 $1.03 $0.9625 $0.0675 234,632.0 +2.61%
Oct 24, 2024 $1.02 $0.95 $0.07 187,741.0 -2.54%
Oct 23, 2024 $1.01 $0.9702 $0.0448 151,148.0 -0.98%
Oct 22, 2024 $1.02 $0.9906 $0.0294 132,694.0 +0.99%

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
Nov, 2024 $1.27 $0.84 $0.43 5,163,020.0 +3.02%
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%

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%
$9.85
price down icon 4.07%
$13.44
price up icon 8.13%
coking_coal SXC
$12.72
price up icon 1.15%
$174.43
price up icon 4.54%
coking_coal AMR
$253.09
price up icon 3.87%
Cap:     |  Volume (24h):