AREC - American Resources Corp
0.8457
0.007 0.851%
Share volume: 556,507
Last Updated: 05-09-2025
Coal/Bituminous Coal And Lignite Mining:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$0.84
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.84 | $0.84 | $0.90 | $0.90 | $0.81 | $0.81 | $0.85 | $0.85 | 556,507 | $556,507.00 |
| 05-08-2025 | $0.88 | $0.88 | $0.89 | $0.89 | $0.81 | $0.81 | $0.84 | $0.84 | 953,592 | $953,592.00 |
| 05-07-2025 | $0.75 | $0.75 | $0.87 | $0.87 | $0.73 | $0.73 | $0.86 | $0.86 | 2,653,168 | $2,653,168.00 |
| 05-06-2025 | $0.76 | $0.76 | $0.77 | $0.77 | $0.72 | $0.72 | $0.75 | $0.75 | 1,209,395 | $1,209,395.00 |
| 05-05-2025 | $0.83 | $0.83 | $0.83 | $0.83 | $0.76 | $0.76 | $0.77 | $0.77 | 1,362,480 | $1,362,480.00 |
| 05-02-2025 | $0.91 | $0.91 | $0.92 | $0.92 | $0.82 | $0.82 | $0.83 | $0.83 | 1,343,998 | $1,343,998.00 |
| 05-01-2025 | $0.95 | $0.95 | $0.96 | $0.96 | $0.90 | $0.90 | $0.91 | $0.91 | 1,445,302 | $1,445,302.00 |
| 04-30-2025 | $0.98 | $0.98 | $1.01 | $1.01 | $0.93 | $0.93 | $0.97 | $0.97 | 1,243,818 | $1,243,818.00 |
| 04-29-2025 | $0.98 | $0.98 | $1.08 | $1.08 | $0.90 | $0.90 | $1.01 | $1.01 | 2,665,523 | $2,665,523.00 |
| 04-28-2025 | $1.03 | $1.03 | $1.07 | $1.07 | $0.97 | $0.97 | $0.99 | $0.99 | 1,334,069 | $1,334,069.00 |
