Free Trial

American Resources (AREC) Stock Chart & Stock Price History

American Resources logo
$0.42 -0.03 (-6.34%)
Closing price 04/3/2025 04:00 PM Eastern
Extended Trading
$0.44 +0.02 (+4.82%)
As of 04:39 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

American Resources Stock Price Performance

5 Day
Performance
-15.31%
1 Month
Performance
-36.37%
3 Month
Performance
-39.57%
6 Month
Performance
-57.65%
Year-To-Date
Performance
-58.91%
1 Year
Performance
-69.71%
Receive AREC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Resources and its competitors with MarketBeat's FREE daily newsletter.

AREC Stock Chart for Friday, April, 4, 2025

Remove Ads

American Resources Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$0.44$0.42
-6.34%
$0.45$0.41517,111 shs$34.31 million
04/02/2025$0.44$0.44
+1.79%
$0.45$0.43326,663 shs$34.31 million
04/01/2025$0.47$0.44
-6.83%
$0.48$0.42570,140 shs$33.70 million
03/31/2025$0.49$0.47
-4.65%
$0.48$0.44497,718 shs$36.17 million
03/28/2025$0.53$0.49
-7.55%
$0.56$0.47865,552 shs$37.94 million
03/27/2025$0.55$0.53
-3.65%
$0.55$0.51568,241 shs$41.03 million
03/26/2025$0.59$0.55
-7.11%
$0.59$0.51829,187 shs$42.59 million
03/25/2025$0.62$0.59
-5.00%
$0.63$0.551.30 million shs$45.85 million
03/24/2025$0.50$0.62
+24.68%
$0.62$0.502.49 million shs$48.26 million
03/21/2025$0.44$0.50
+13.12%
$0.65$0.479.94 million shs$38.71 million
03/20/2025$0.46$0.44
-3.56%
$0.47$0.43435,084 shs$34.22 million
03/19/2025$0.48$0.46
-3.88%
$0.49$0.45191,220 shs$35.48 million
03/18/2025$0.48$0.48
-1.53%
$0.50$0.47234,667 shs$36.91 million
03/17/2025$0.48$0.48
+0.88%
$0.49$0.46325,774 shs$37.49 million
03/14/2025$0.46$0.48
+3.67%
$0.49$0.46407,019 shs$37.16 million
03/13/2025$0.49$0.46
-5.53%
$0.49$0.46736,450 shs$35.85 million
03/12/2025$0.51$0.49
-3.43%
$0.52$0.49515,398 shs$37.94 million
03/11/2025$0.48$0.51
+5.18%
$0.56$0.47853,990 shs$39.29 million
03/10/2025$0.56$0.48
-13.14%
$0.56$0.471.47 million shs$37.36 million
03/07/2025$0.60$0.56
-7.92%
$0.60$0.55698,623 shs$43.01 million
03/06/2025$0.62$0.60
-2.69%
$0.63$0.58601,508 shs$46.71 million
03/05/2025$0.65$0.62
-4.94%
$0.68$0.581.69 million shs$48.00 million
03/04/2025$0.63$0.65
+2.95%
$0.68$0.601.29 million shs$50.49 million
03/03/2025$0.64$0.63
-1.48%
$0.69$0.582.28 million shs$49.05 million

This page (NASDAQ:AREC) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners