Dark

AREC
AMERICAN RESOURCES CORP
stock NASDAQ

Market Open

Dec 17, 2025 2:14:43 PM EST

2.26USD-3.830%(-0.09)2,273,010

2.26Bid 2.27Ask 0.01Spread

Pre-market

Dec 17, 2025 9:21:30 AM EST

2.34USD-0.426%(-0.01)26,619

After-hours

Dec 16, 2025 4:50:30 PM EST

2.34USD-0.426%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-17	2.3700	2.430000	2.260000	2.260000	-3.830%	2,273,010	0.000%
2025-12-16	2.2900	2.360000	2.240100	2.350000	+1.293%	2,412,595	-3.830%
2025-12-15	2.6100	2.640200	2.320000	2.320000	-9.728%	3,654,323	-2.586%
2025-12-12	2.7000	2.730000	2.510000	2.570000	-4.815%	2,948,796	-12.062%
2025-12-11	2.5100	2.700000	2.500000	2.700000	+5.469%	2,505,569	-16.296%
2025-12-10	2.7900	2.800000	2.510000	2.560000	-8.244%	4,742,869	-11.719%
2025-12-09	2.7900	2.850000	2.632000	2.790000	-0.712%	2,643,128	-18.996%
2025-12-08	3.0000	3.050000	2.750000	2.810000	-6.333%	3,999,217	-19.573%
2025-12-05	3.1900	3.245000	2.985000	3.000000	-5.363%	3,878,033	-24.667%
2025-12-04	2.9100	3.200000	2.890000	3.170000	+8.191%	4,372,309	-28.707%
2025-12-03	2.9100	2.975000	2.760000	2.930000	+2.448%	4,223,917	-22.867%
2025-12-02	2.8100	2.870000	2.698900	2.860000	+0.704%	3,558,848	-20.979%
2025-12-01	2.7100	2.940000	2.670000	2.840000	+2.158%	5,250,781	-20.423%
2025-11-28	2.6000	2.820000	2.560000	2.780000	+6.107%	2,533,285	-18.705%
2025-11-26	2.6500	2.775000	2.580000	2.620000	-1.132%	4,424,546	-13.740%
2025-11-25	2.7800	2.810000	2.550000	2.650000	-6.690%	4,458,772	-14.717%
2025-11-24	2.7300	2.860000	2.550000	2.840000	+6.168%	6,840,654	-20.423%
2025-11-21	2.6300	2.840000	2.500000	2.675000	+4.902%	9,800,259	-15.514%
2025-11-20	3.2150	3.290000	2.545000	2.550000	-17.208%	10,538,584	-11.373%
2025-11-19	3.6800	3.700000	3.070000	3.080000	-12.994%	8,776,847	-26.623%
2025-11-18	3.0650	3.675000	3.050000	3.540000	+13.099%	12,769,721	-36.158%
2025-11-17	3.0000	3.170000	2.870000	3.130000	+3.642%	5,627,269	-27.796%
2025-11-14	2.9900	3.360000	2.990000	3.020000	-8.485%	6,423,838	-25.166%
2025-11-13	3.6000	3.800000	3.290000	3.300000	-10.082%	4,974,597	-31.515%
2025-11-12	3.8400	3.950000	3.630000	3.670000	-4.427%	4,592,117	-38.420%
2025-11-11	4.1800	4.220000	3.810000	3.840000	-7.470%	4,384,697	-41.146%
2025-11-10	4.0700	4.250000	3.900000	4.150000	+3.491%	7,648,492	-45.542%
2025-11-07	3.3900	4.160000	3.390000	4.010000	+11.080%	12,875,571	-43.641%
2025-11-06	3.7200	3.785000	3.400000	3.610000	-2.695%	6,982,858	-37.396%
2025-11-05	3.9600	4.090000	3.700000	3.710000	-6.076%	7,189,765	-39.084%
2025-11-04	3.6450	4.240000	3.600000	3.950000	-1.250%	11,287,101	-42.785%
2025-11-03	4.9400	4.940000	3.890000	4.000000	+3.896%	49,609,520	-43.500%
2025-10-31	3.7000	3.886300	3.565000	3.850000	+6.061%	4,868,526	-41.299%
2025-10-30	3.6100	3.750000	3.420000	3.630000	-3.968%	6,980,891	-37.741%
2025-10-29	3.3900	4.000000	3.390000	3.780000	+9.565%	13,059,046	-40.212%
2025-10-28	3.2700	3.530000	3.190000	3.450000	+0.291%	6,683,674	-34.493%
2025-10-27	3.5700	3.570000	3.020000	3.440000	-11.226%	12,275,580	-34.302%
2025-10-24	3.7600	4.100000	3.730000	3.875000	+6.749%	7,036,915	-41.677%
2025-10-23	3.7800	4.070000	3.600000	3.630000	-2.419%	6,410,002	-37.741%
2025-10-22	4.1000	4.100000	3.510000	3.720000	-12.057%	11,809,093	-39.247%
2025-10-21	4.6000	4.600000	3.990000	4.230000	-10.571%	9,124,300	-46.572%
2025-10-20	4.3250	4.750000	3.710100	4.730000	+18.250%	18,715,037	-52.220%
2025-10-17	3.9800	4.343500	3.870000	4.000000	-5.882%	11,676,495	-43.500%
2025-10-16	5.2900	5.400000	4.120000	4.250000	-15.170%	19,025,539	-46.824%
2025-10-15	6.1200	6.155000	4.570000	5.010000	-26.432%	34,023,506	-54.890%
2025-10-14	6.0100	7.110000	5.080000	6.810000	+36.747%	48,055,176	-66.814%
2025-10-13	4.4350	5.190000	4.120000	4.980000	+22.059%	26,036,064	-54.618%
2025-10-10	4.1400	4.810000	3.949000	4.080000	+0.990%	16,598,647	-44.608%
2025-10-09	4.0000	4.140000	3.850000	4.040000	+5.759%	6,301,020	-44.059%
2025-10-08	3.9500	4.105000	3.670000	3.820000	-1.799%	5,544,289	-40.838%
2025-10-07	4.0100	4.360000	3.700000	3.890000	+1.832%	6,950,390	-41.902%
2025-10-06	4.0700	4.200000	3.750000	3.820000	+3.243%	8,728,306	-40.838%
2025-10-03	3.1100	3.700000	3.070000	3.700000	+20.130%	8,374,676	-38.919%
2025-10-02	2.7700	3.080000	2.717000	3.080000	+17.557%	6,389,406	-26.623%
2025-10-01	2.7300	2.748900	2.600000	2.620000	-2.963%	3,112,093	-13.740%
2025-09-30	3.0100	3.020000	2.600000	2.700000	-10.299%	4,143,480	-16.296%
2025-09-29	2.9300	3.330000	2.920100	3.010000	+8.273%	6,559,300	-24.917%
2025-09-26	2.8100	2.880000	2.725000	2.780000	+0.725%	2,057,355	-18.705%
2025-09-25	2.7800	2.950000	2.610000	2.760000	-4.498%	3,877,529	-18.116%
2025-09-24	2.7200	2.985000	2.670000	2.890000	+6.642%	3,738,138	-21.799%
2025-09-23	2.9600	3.010000	2.675000	2.710000	-8.446%	4,435,814	-16.605%
2025-09-22	2.9800	3.089900	2.860000	2.960000	+3.136%	4,207,759	-23.649%
2025-09-19	2.5100	2.919900	2.500000	2.870000	+15.261%	4,931,438	-21.254%
2025-09-18	2.5600	2.600000	2.470000	2.490000	-1.969%	2,684,524	-9.237%
2025-09-17	2.7700	2.799800	2.490000	2.540000	-6.273%	4,014,747	-11.024%
2025-09-16	2.5800	2.800000	2.500000	2.710000	+10.612%	6,553,608	-16.605%
2025-09-15	2.0800	2.450000	2.060000	2.450000	+20.690%	5,422,155	-7.755%
2025-09-12	2.1100	2.150000	2.020000	2.030000	-3.791%	1,734,489	+11.330%
2025-09-11	2.0200	2.140000	2.000000	2.110000	+3.941%	1,746,136	+7.109%
2025-09-10	2.1100	2.150000	1.982200	2.030000	-2.871%	1,809,609	+11.330%
2025-09-09	2.0100	2.190000	1.980000	2.090000	+14.208%	5,961,778	+8.134%
2025-09-08	1.8500	1.870000	1.760000	1.830000	-2.139%	1,265,274	+23.497%
2025-09-05	1.8900	1.990000	1.750000	1.870000	0.000%	2,969,632	+20.856%
2025-09-04	1.8000	1.920000	1.730000	1.870000	+3.889%	2,215,724	+20.856%
2025-09-03	1.9600	1.980000	1.770000	1.800000	-7.692%	1,969,138	+25.556%
2025-09-02	1.9800	2.025000	1.870000	1.950000	-5.340%	3,020,250	+15.897%
2025-08-29	2.0900	2.190000	1.910000	2.060000	-1.435%	3,186,619	+9.709%
2025-08-28	2.2100	2.250000	1.985000	2.090000	-4.128%	5,100,111	+8.134%
2025-08-27	2.1600	2.489900	2.100000	2.180000	+3.810%	8,523,763	+3.670%
2025-08-26	2.1500	2.260000	1.990000	2.100000	-2.778%	6,980,668	+7.619%
2025-08-25	1.7900	2.180000	1.755000	2.160000	+21.348%	8,345,462	+4.630%
2025-08-22	1.4300	1.780000	1.410000	1.780000	+22.759%	7,365,567	+26.966%
2025-08-21	1.3300	1.490000	1.280000	1.450000	+9.848%	4,129,427	+55.862%
2025-08-20	1.2600	1.359800	1.180400	1.320000	+4.762%	3,695,946	+71.212%
2025-08-19	1.4600	1.530000	1.230000	1.260000	-0.787%	16,385,156	+79.365%
2025-08-18	1.4500	1.478400	1.260000	1.270000	-12.414%	3,015,963	+77.953%
2025-08-15	1.6800	1.695000	1.390100	1.450000	-16.185%	3,038,400	+55.862%
2025-08-14	1.7200	1.760000	1.610000	1.730000	-3.889%	1,737,947	+30.636%
2025-08-13	1.6400	1.800000	1.580000	1.800000	+12.500%	2,042,617	+25.556%
2025-08-12	1.6200	1.800000	1.570000	1.600000	-1.840%	2,692,006	+41.250%
2025-08-11	1.7200	1.950000	1.600000	1.630000	+1.242%	6,458,179	+38.650%
2025-08-08	1.3300	1.630000	1.310000	1.610000	+23.846%	4,702,414	+40.373%
2025-08-07	1.2700	1.420000	1.260000	1.300000	+3.175%	2,604,674	+73.846%
2025-08-06	1.3200	1.330000	1.230000	1.260000	-3.817%	1,659,842	+79.365%
2025-08-05	1.2000	1.320000	1.140000	1.310000	+9.167%	2,615,656	+72.519%
2025-08-04	1.2400	1.245000	1.170000	1.200000	+1.695%	1,712,011	+88.333%
2025-08-01	1.1300	1.265000	1.050000	1.180000	+5.357%	3,846,094	+91.525%
2025-07-31	1.0300	1.190000	1.024800	1.120000	+9.804%	1,895,875	+101.786%
2025-07-30	1.0700	1.077200	1.000000	1.020000	-2.857%	1,508,916	+121.569%
2025-07-29	1.2100	1.250000	1.040000	1.050000	-13.223%	1,649,741	+115.238%
2025-07-28	1.2300	1.240000	1.130000	1.210000	0.000%	1,121,399	+86.777%
2025-07-25	1.3000	1.336700	1.200000	1.210000	-6.202%	1,480,134	+86.777%
2025-07-24	1.4800	1.480000	1.250000	1.290000	-12.838%	2,364,367	+75.194%
2025-07-23	1.4600	1.550000	1.430000	1.480000	+2.778%	1,083,825	+52.703%
2025-07-22	1.5000	1.568900	1.370000	1.440000	-3.356%	1,781,048	+56.944%
2025-07-21	1.4100	1.585000	1.380000	1.490000	+10.370%	3,208,870	+51.678%
2025-07-18	1.4600	1.500000	1.330000	1.350000	-8.163%	1,786,341	+67.407%
2025-07-17	1.3500	1.470000	1.330000	1.470000	+11.364%	2,453,920	+53.741%
2025-07-16	1.4700	1.480000	1.260000	1.320000	-5.714%	3,709,801	+71.212%
2025-07-15	1.2000	1.440000	1.160000	1.400000	+23.894%	5,847,964	+61.429%
2025-07-14	1.1700	1.190000	1.080000	1.130000	-3.419%	1,246,792	+100.000%
2025-07-11	1.1200	1.299500	1.110000	1.170000	+5.405%	3,252,230	+93.162%
2025-07-10	1.0300	1.140000	0.911000	1.110000	+28.146%	5,215,494	+103.604%
2025-07-09	0.8600	0.899900	0.844400	0.866200	+0.826%	510,845	+160.910%
2025-07-08	0.8475	0.889600	0.833300	0.859100	+3.133%	679,892	+163.066%
2025-07-07	0.8690	0.870050	0.826500	0.833000	-4.341%	348,504	+171.309%
2025-07-03	0.8500	0.890000	0.840010	0.870800	+4.387%	309,374	+159.531%
2025-07-02	0.7938	0.847300	0.790101	0.834200	+6.867%	400,071	+170.918%
2025-07-01	0.8100	0.824000	0.780000	0.780600	-5.770%	585,772	+189.521%
2025-06-30	0.8100	0.840000	0.770100	0.828400	+2.272%	614,212	+172.815%
2025-06-27	0.8500	0.860000	0.795000	0.810000	-8.897%	1,102,258	+179.012%
2025-06-26	0.8700	0.915000	0.813000	0.889100	+0.113%	592,195	+154.190%
2025-06-25	0.8600	0.908200	0.836949	0.888100	+4.470%	751,068	+154.476%
2025-06-24	0.8918	0.899900	0.817700	0.850100	-5.439%	824,358	+165.851%
2025-06-23	0.9475	0.949900	0.843200	0.899000	-2.293%	1,067,581	+151.390%
2025-06-20	1.0300	1.030000	0.890000	0.920100	-7.907%	1,232,294	+145.625%
2025-06-18	0.9700	1.080000	0.914300	0.999100	+5.803%	2,027,350	+126.204%
2025-06-17	0.9470	1.050000	0.930000	0.944300	-0.610%	1,421,374	+139.331%
2025-06-16	0.9099	1.050000	0.909900	0.950100	+9.019%	2,492,551	+137.870%
2025-06-13	0.7700	0.910000	0.731100	0.871500	+11.588%	3,046,574	+159.323%
2025-06-12	0.6914	0.800800	0.690100	0.781000	+9.384%	2,554,817	+189.373%
2025-06-11	0.7700	0.780000	0.630000	0.714000	-10.873%	2,535,406	+216.527%
2025-06-10	0.8464	0.862900	0.750000	0.801100	-2.186%	2,441,268	+182.112%
2025-06-09	0.7000	0.888600	0.681001	0.819000	+25.038%	9,719,707	+175.946%
2025-06-06	0.6750	0.700000	0.650000	0.655000	-2.588%	1,124,783	+245.038%
2025-06-05	0.7200	0.759999	0.660000	0.672400	-2.551%	1,661,859	+236.109%
2025-06-04	0.7500	0.768900	0.683100	0.690000	-7.383%	1,742,747	+227.536%
2025-06-03	0.7490	0.790000	0.680000	0.745000	+0.962%	1,702,274	+203.356%
2025-06-02	0.6890	0.883500	0.689000	0.737900	+15.604%	7,036,130	+206.275%
2025-05-30	0.6780	0.697800	0.635900	0.638300	-4.717%	1,365,719	+254.065%
2025-05-29	0.6500	0.689900	0.613600	0.669900	+3.062%	1,057,150	+237.364%
2025-05-28	0.7200	0.749900	0.650000	0.650000	-7.592%	800,031	+247.692%
2025-05-27	0.6940	0.723900	0.680300	0.703400	+6.094%	778,355	+221.297%
2025-05-23	0.6999	0.756700	0.646000	0.663000	-5.272%	1,763,011	+240.875%
2025-05-22	0.7871	0.800000	0.680000	0.699900	-12.523%	1,974,511	+222.903%
2025-05-21	0.8510	0.889000	0.791900	0.800100	-9.919%	893,077	+182.465%
2025-05-20	0.8600	0.920000	0.824500	0.888200	-1.552%	764,209	+154.447%
2025-05-19	0.9000	0.966800	0.875000	0.902200	-3.093%	871,643	+150.499%
2025-05-16	0.9180	0.960000	0.887500	0.931000	+2.454%	497,622	+142.750%
2025-05-15	0.8850	0.939500	0.885000	0.908700	+0.967%	319,449	+148.707%
2025-05-14	0.9100	0.950000	0.851100	0.900000	+2.389%	959,028	+151.111%
2025-05-13	0.8000	0.920000	0.790000	0.879000	+5.282%	747,550	+157.110%
2025-05-12	0.7829	0.879800	0.780000	0.834900	-1.277%	974,557	+170.691%
2025-05-09	0.8400	0.900000	0.813300	0.845700	+0.859%	561,618	+167.234%
2025-05-08	0.8800	0.889100	0.810600	0.838500	-2.044%	953,592	+169.529%
2025-05-07	0.7500	0.870000	0.730000	0.856000	+13.724%	2,653,168	+164.019%
2025-05-06	0.7600	0.770000	0.720000	0.752700	-2.449%	1,209,395	+200.252%
2025-05-05	0.8300	0.834900	0.763900	0.771600	-7.070%	1,362,480	+192.898%
2025-05-02	0.9100	0.915000	0.820600	0.830300	-8.758%	1,343,998	+172.191%
2025-05-01	0.9500	0.959000	0.900000	0.910000	-6.224%	1,445,302	+148.352%
2025-04-30	0.9800	1.010000	0.931000	0.970400	-3.921%	1,243,818	+132.894%
2025-04-29	0.9800	1.079900	0.896400	1.010000	+1.979%	2,665,523	+123.762%
2025-04-28	1.0300	1.069100	0.970200	0.990400	-4.769%	1,334,069	+128.191%
2025-04-25	1.1600	1.176700	1.020000	1.040000	-13.333%	3,060,634	+117.308%
2025-04-24	1.1700	1.300000	1.120000	1.200000	+9.091%	5,853,663	+88.333%
2025-04-23	0.9902	1.130000	0.936800	1.100000	-3.509%	5,619,387	+105.455%
2025-04-22	1.2300	1.250000	0.991100	1.140000	-7.317%	6,412,609	+98.246%
2025-04-21	1.3800	1.420000	1.080000	1.230000	-4.651%	15,467,048	+83.740%
2025-04-17	1.2550	1.680000	1.140000	1.290000	+16.216%	65,718,822	+75.194%
2025-04-16	0.6098	1.250000	0.600000	1.110000	+83.441%	69,399,099	+103.604%
2025-04-15	0.6140	0.707700	0.560000	0.605100	-4.694%	6,892,119	+273.492%
2025-04-14	0.5995	0.916000	0.540400	0.634900	+31.996%	105,773,979	+255.962%
2025-04-11	0.4886	0.502400	0.480000	0.481000	+0.754%	346,262	+369.854%
2025-04-10	0.4884	0.497362	0.467200	0.477400	+0.315%	400,949	+373.398%
2025-04-09	0.4250	0.480000	0.414900	0.475900	+18.001%	898,776	+374.890%
2025-04-08	0.4400	0.459900	0.400400	0.403300	-5.639%	1,123,749	+460.377%
2025-04-07	0.3970	0.442900	0.380000	0.427401	+4.755%	1,009,942	+428.777%
2025-04-04	0.4600	0.464900	0.384000	0.408000	-1.687%	8,153,753	+453.922%
2025-04-03	0.4415	0.445300	0.405000	0.415000	-6.342%	517,405	+444.578%
2025-04-02	0.4400	0.450400	0.430100	0.443100	+1.792%	350,378	+410.043%
2025-04-01	0.4671	0.475000	0.420600	0.435300	-6.828%	571,490	+419.182%
2025-03-31	0.4668	0.483100	0.440000	0.467200	-4.653%	512,521	+383.733%
2025-03-28	0.5186	0.558400	0.470700	0.490000	-7.547%	885,346	+361.224%
2025-03-27	0.5383	0.552300	0.514100	0.530000	-3.654%	574,483	+326.415%
2025-03-26	0.5862	0.592100	0.510100	0.550100	-7.109%	830,274	+310.834%
2025-03-25	0.6200	0.630000	0.550000	0.592200	-5.005%	1,301,953	+281.628%
2025-03-24	0.5000	0.623800	0.497500	0.623400	+24.680%	2,499,928	+262.528%
2025-03-21	0.5198	0.649400	0.465300	0.500000	+13.122%	10,006,706	+352.000%
2025-03-20	0.4560	0.465800	0.433300	0.442000	-3.557%	635,970	+411.312%
2025-03-19	0.4884	0.488400	0.452400	0.458300	-3.880%	191,896	+393.127%
2025-03-18	0.4850	0.495000	0.470000	0.476800	-1.528%	242,867	+373.993%
2025-03-17	0.4800	0.490200	0.460100	0.484200	+0.875%	337,800	+366.749%
2025-03-14	0.4670	0.490000	0.460000	0.480000	+3.672%	407,362	+370.833%
2025-03-13	0.4921	0.492100	0.455200	0.463000	-5.529%	737,460	+388.121%
2025-03-12	0.5103	0.520000	0.485100	0.490100	-3.429%	516,223	+361.130%
2025-03-11	0.4861	0.560000	0.467050	0.507500	+5.181%	856,218	+345.320%
2025-03-10	0.5600	0.560000	0.470000	0.482500	-13.141%	1,472,643	+368.394%
2025-03-07	0.5963	0.596300	0.545100	0.555500	-7.923%	701,233	+306.841%
2025-03-06	0.6126	0.628900	0.580000	0.603300	-2.694%	605,219	+274.606%
2025-03-05	0.6700	0.679900	0.580600	0.620000	-4.937%	1,696,274	+264.516%
2025-03-04	0.6278	0.677799	0.600100	0.652200	+2.952%	1,294,766	+246.519%
2025-03-03	0.6300	0.691900	0.577000	0.633500	-1.477%	2,296,252	+256.748%
2025-02-28	0.6001	0.731000	0.600000	0.643000	+12.807%	15,208,047	+251.477%
2025-02-27	0.5864	0.780000	0.457000	0.570000	+7.486%	13,119,325	+296.491%
2025-02-26	0.5640	0.590000	0.520100	0.530300	+5.197%	269,772	+326.174%
2025-02-25	0.5559	0.564000	0.500000	0.504100	-7.977%	309,634	+348.324%
2025-02-24	0.5612	0.571000	0.510000	0.547800	+2.106%	568,345	+312.559%
2025-02-21	0.5900	0.599900	0.534800	0.536500	-6.582%	243,240	+321.249%
2025-02-20	0.5880	0.590000	0.561000	0.574300	-2.247%	219,530	+293.523%
2025-02-19	0.6380	0.638000	0.580000	0.587500	-2.716%	224,025	+284.681%
2025-02-18	0.6200	0.629900	0.600700	0.603900	-2.612%	185,167	+274.234%
2025-02-14	0.6600	0.660000	0.620000	0.620100	-3.155%	256,324	+264.457%
2025-02-13	0.6500	0.650000	0.623000	0.640300	+2.024%	204,808	+252.960%
2025-02-12	0.6350	0.655000	0.610000	0.627600	-1.507%	261,391	+260.102%
2025-02-11	0.6600	0.660700	0.630700	0.637200	-4.195%	206,565	+254.677%
2025-02-10	0.6920	0.740000	0.655800	0.665100	-2.848%	512,786	+239.799%
2025-02-07	0.6300	0.710000	0.610000	0.684600	+10.419%	800,587	+230.120%
2025-02-06	0.6600	0.667700	0.600000	0.620000	-5.545%	390,497	+264.516%
2025-02-05	0.6651	0.670400	0.650200	0.656400	-1.249%	402,222	+244.302%
2025-02-04	0.6800	0.685500	0.644900	0.664700	-2.250%	438,627	+240.003%
2025-02-03	0.6600	0.700000	0.640000	0.680000	+5.394%	565,855	+232.353%
2025-01-31	0.6714	0.698000	0.630200	0.645200	-2.626%	210,699	+250.279%
2025-01-30	0.6879	0.703299	0.640000	0.662600	-3.678%	226,578	+241.081%
2025-01-29	0.7000	0.710000	0.680000	0.687900	-4.472%	108,977	+228.536%
2025-01-28	0.7100	0.729900	0.620050	0.720100	+3.567%	630,173	+213.845%
2025-01-27	0.7800	0.780000	0.673600	0.695300	-6.759%	287,857	+225.040%
2025-01-24	0.7400	0.768400	0.730000	0.745700	+0.770%	203,473	+203.071%
2025-01-23	0.7375	0.769900	0.720000	0.740000	+0.353%	199,036	+205.405%
2025-01-22	0.7889	0.800000	0.730300	0.737400	-4.234%	268,332	+206.482%
2025-01-21	0.7461	0.775600	0.725100	0.770000	+5.784%	271,324	+193.506%
2025-01-17	0.6910	0.734400	0.690600	0.727900	+2.521%	142,446	+210.482%
2025-01-16	0.7400	0.740000	0.690100	0.710000	-2.109%	134,588	+218.310%
2025-01-15	0.7289	0.740000	0.710100	0.725300	-0.165%	74,278	+211.595%
2025-01-14	0.7100	0.726500	0.700900	0.726500	+1.694%	81,394	+211.081%
2025-01-13	0.6900	0.717899	0.670100	0.714400	+6.946%	216,435	+216.349%
2025-01-10	0.7200	0.720600	0.651800	0.668000	-7.312%	478,676	+238.323%
2025-01-08	0.7500	0.799800	0.705000	0.720700	-3.958%	279,101	+213.584%
2025-01-07	0.8200	0.820000	0.730100	0.750400	-4.408%	350,256	+201.173%
2025-01-06	0.6660	0.825000	0.660300	0.785000	+14.298%	1,626,170	+187.898%
2025-01-03	0.6774	0.744700	0.656500	0.686800	+4.615%	1,050,217	+229.062%
2025-01-02	0.9000	0.920000	0.650000	0.656500	-35.000%	2,534,391	+244.250%
2024-12-31	1.0900	1.100000	0.990000	1.010000	-8.182%	629,414	+123.762%
2024-12-30	1.0200	1.120000	1.020000	1.100000	+6.796%	278,140	+105.455%
2024-12-27	1.0800	1.080000	1.010000	1.030000	-4.630%	358,781	+119.417%
2024-12-26	1.0300	1.100000	1.030000	1.080000	+4.348%	123,529	+109.259%
2024-12-24	1.0400	1.090000	1.010000	1.035000	-0.481%	180,954	+118.357%
2024-12-23	1.0700	1.080000	1.040000	1.040000	-2.804%	355,529	+117.308%
2024-12-20	1.0600	1.120000	1.050000	1.070000	+0.943%	223,083	+111.215%
2024-12-19	1.0600	1.080000	1.020000	1.060000	+2.913%	239,926	+113.208%
2024-12-18	1.0700	1.082500	0.990000	1.030000	-4.630%	450,371	+119.417%
2024-12-17	1.1400	1.180000	1.070000	1.080000	-6.897%	222,540	+109.259%
2024-12-16	1.1800	1.220000	1.140000	1.160000	-2.521%	197,484	+94.828%
2024-12-13	1.2400	1.240000	1.180000	1.190000	-3.252%	129,148	+89.916%
2024-12-12	1.2200	1.265500	1.210000	1.230000	0.000%	192,377	+83.740%
2024-12-11	1.1900	1.240000	1.180000	1.230000	+1.653%	189,261	+83.740%
2024-12-10	1.2500	1.250000	1.180200	1.210000	-1.626%	220,722	+86.777%
2024-12-09	1.2500	1.315000	1.220000	1.230000	+0.820%	387,203	+83.740%
2024-12-06	1.1600	1.230000	1.160000	1.220000	+4.274%	230,064	+85.246%
2024-12-05	1.2300	1.240000	1.170000	1.170000	-5.645%	317,761	+93.162%
2024-12-04	1.3400	1.340000	1.210000	1.240000	-6.061%	354,451	+82.258%
2024-12-03	1.2200	1.330000	1.200000	1.320000	+10.924%	681,318	+71.212%
2024-12-02	1.2200	1.270000	1.180000	1.190000	0.000%	256,965	+89.916%
2024-11-29	1.2500	1.280000	1.180000	1.190000	-4.800%	265,681	+89.916%
2024-11-27	1.2000	1.300000	1.160000	1.250000	+2.459%	243,736	+80.800%
2024-11-26	1.2300	1.290000	1.200000	1.220000	-0.813%	243,836	+85.246%
2024-11-25	1.2250	1.330000	1.210000	1.230000	+2.500%	915,148	+83.740%
2024-11-22	1.0800	1.200000	1.070000	1.200000	+11.111%	421,995	+88.333%
2024-11-21	1.0700	1.150000	1.040000	1.080000	+1.887%	343,084	+109.259%
2024-11-20	1.1500	1.150000	1.020000	1.060000	-6.195%	221,560	+113.208%
2024-11-19	1.0000	1.150000	1.000000	1.130000	+16.100%	252,451	+100.000%
2024-11-18	0.9081	0.980000	0.908100	0.973300	+7.988%	189,495	+132.200%
2024-11-15	0.9500	1.040000	0.840000	0.901300	-13.337%	485,521	+150.749%
2024-11-14	1.2700	1.270000	1.000000	1.040000	-15.447%	543,610	+117.308%
2024-11-13	1.1200	1.270000	1.110000	1.230000	+10.811%	927,824	+83.740%
2024-11-12	1.0700	1.140000	1.020000	1.110000	+5.714%	632,747	+103.604%
2024-11-11	1.0400	1.050000	0.975000	1.050000	+2.941%	385,007	+115.238%
2024-11-08	1.0100	1.040000	1.000000	1.020000	-0.971%	152,371	+121.569%
2024-11-07	1.0500	1.050000	0.990200	1.030000	+0.980%	213,076	+119.417%
2024-11-06	1.0300	1.030000	0.974400	1.020000	+0.990%	216,643	+121.569%
2024-11-05	1.0000	1.020000	0.960000	1.010000	0.000%	335,928	+123.762%
2024-11-04	1.0300	1.040000	1.000000	1.010000	-3.810%	184,886	+123.762%
2024-11-01	1.0400	1.070000	1.000000	1.050000	+0.962%	133,230	+115.238%
2024-10-31	1.0400	1.050100	0.980000	1.040000	-1.887%	168,273	+117.308%
2024-10-30	1.1100	1.110000	1.050000	1.060000	-3.636%	92,993	+113.208%
2024-10-29	1.0200	1.110000	0.965201	1.100000	+7.843%	463,205	+105.455%
2024-10-28	1.0300	1.030000	0.960100	1.020000	+0.990%	128,444	+121.569%
2024-10-25	0.9931	1.030000	0.962500	1.010000	+2.611%	234,884	+123.762%
2024-10-24	1.0200	1.020000	0.950000	0.984300	-2.545%	187,778	+129.605%
2024-10-23	1.0100	1.015000	0.970200	1.010000	-0.980%	151,162	+123.762%
2024-10-22	1.0000	1.020000	0.990600	1.020000	+0.990%	132,714	+121.569%
2024-10-21	1.0000	1.015000	0.980300	1.010000	+1.000%	137,262	+123.762%
2024-10-18	1.0100	1.010000	0.960000	1.000000	-0.990%	187,039	+126.000%
2024-10-17	1.0100	1.010000	0.969700	1.010000	-0.980%	298,580	+123.762%
2024-10-16	1.0300	1.030000	0.930000	1.020000	0.000%	318,524	+121.569%
2024-10-15	1.0700	1.072000	0.980000	1.020000	-4.673%	299,763	+121.569%
2024-10-14	1.1200	1.130000	1.050000	1.070000	-5.310%	303,961	+111.215%
2024-10-11	1.1400	1.140000	1.050100	1.130000	0.000%	333,679	+100.000%
2024-10-10	1.1000	1.150000	1.020000	1.130000	+4.630%	438,274	+100.000%
2024-10-09	0.9630	1.120000	0.840000	1.080000	+12.266%	670,367	+109.259%
2024-10-08	0.9750	0.990000	0.890000	0.962000	-3.287%	365,950	+134.927%
2024-10-07	0.9500	1.030000	0.950000	0.994700	+1.500%	324,205	+127.204%
2024-10-04	0.9800	0.980000	0.951000	0.980000	+0.328%	210,931	+130.612%
2024-10-03	0.9702	0.994800	0.940000	0.976800	+0.401%	111,068	+131.368%
2024-10-02	0.9800	0.980000	0.932000	0.972900	+1.619%	217,118	+132.295%
2024-10-01	0.9600	0.980000	0.860000	0.957400	+5.209%	321,293	+136.056%
2024-09-30	0.8750	0.988000	0.869900	0.910000	-2.045%	568,355	+148.352%
2024-09-27	0.8300	0.930000	0.820000	0.929000	+12.375%	561,973	+143.272%
2024-09-26	0.7500	0.830000	0.710000	0.826700	+9.049%	503,863	+173.376%
2024-09-25	0.7100	0.779400	0.700000	0.758100	+6.475%	421,647	+198.114%
2024-09-24	0.6492	0.720000	0.610000	0.712000	+8.042%	276,521	+217.416%
2024-09-23	0.6405	0.660000	0.587900	0.659000	+1.385%	200,619	+242.944%
2024-09-20	0.5917	0.650000	0.550000	0.650000	+6.557%	180,208	+247.692%
2024-09-19	0.6400	0.640000	0.558700	0.610000	+3.390%	230,243	+270.492%
2024-09-18	0.5300	0.720000	0.530000	0.590000	+18.000%	967,555	+283.051%
2024-09-17	0.5100	0.510000	0.487100	0.500000	0.000%	97,808	+352.000%
2024-09-16	0.4900	0.510200	0.461000	0.500000	+2.062%	160,611	+352.000%
2024-09-13	0.4913	0.520000	0.472600	0.489900	-0.427%	156,358	+361.319%
2024-09-12	0.4800	0.492000	0.450300	0.492000	+6.957%	149,691	+359.350%
2024-09-11	0.4277	0.491000	0.427700	0.460000	+8.491%	157,970	+391.304%
2024-09-10	0.4475	0.461900	0.410000	0.424000	-3.855%	180,919	+433.019%
2024-09-09	0.4725	0.479000	0.432750	0.441000	-4.463%	286,478	+412.472%
2024-09-06	0.4893	0.489300	0.451500	0.461600	-3.853%	154,534	+389.601%
2024-09-05	0.4900	0.500000	0.480100	0.480100	-2.000%	44,093	+370.735%
2024-09-04	0.4960	0.500000	0.474300	0.489900	-3.124%	96,163	+361.319%
2024-09-03	0.5130	0.513000	0.468600	0.505700	-1.596%	233,766	+346.905%
2024-08-30	0.5100	0.527700	0.485600	0.513900	+1.122%	139,020	+339.774%
2024-08-29	0.5400	0.540000	0.495500	0.508200	-4.113%	126,392	+344.707%
2024-08-28	0.5402	0.550000	0.510000	0.530000	-3.531%	204,446	+326.415%
2024-08-27	0.5536	0.554000	0.528400	0.549400	-1.134%	86,858	+311.358%
2024-08-26	0.5300	0.559900	0.530000	0.555700	-1.121%	97,781	+306.694%
2024-08-23	0.5300	0.562000	0.526300	0.562000	+6.783%	115,302	+302.135%
2024-08-22	0.5225	0.548600	0.520000	0.526300	-0.997%	88,492	+329.413%
2024-08-21	0.5455	0.569900	0.530000	0.531600	-1.556%	130,012	+325.132%
2024-08-20	0.5309	0.570000	0.510000	0.540000	-5.280%	298,540	+318.519%
2024-08-19	0.6300	0.640000	0.550000	0.570100	-8.048%	455,921	+296.422%
2024-08-16	0.5867	0.620000	0.560000	0.620000	+3.679%	141,271	+264.516%
2024-08-15	0.5400	0.600000	0.519100	0.598000	+8.925%	221,927	+277.926%
2024-08-14	0.4840	0.556900	0.479700	0.549000	+14.447%	147,388	+311.658%
2024-08-13	0.4500	0.479700	0.440100	0.479700	+5.151%	160,157	+371.128%
2024-08-12	0.4800	0.500600	0.441000	0.456200	-5.254%	150,127	+395.397%
2024-08-09	0.5200	0.530000	0.473100	0.481500	-6.323%	438,823	+369.367%
2024-08-08	0.5110	0.550000	0.480500	0.514000	-0.097%	332,886	+339.689%
2024-08-07	0.5700	0.590000	0.501000	0.514500	-4.011%	441,508	+339.261%
2024-08-06	0.5300	0.589600	0.527000	0.536000	+0.714%	198,931	+321.642%
2024-08-05	0.6110	0.620000	0.530000	0.532200	-8.083%	377,195	+324.652%
2024-08-02	0.6300	0.630000	0.567500	0.579000	-7.949%	324,700	+290.328%
2024-08-01	0.6500	0.659900	0.613000	0.629000	-0.048%	221,400	+259.300%
2024-07-31	0.6400	0.650000	0.620000	0.629300	+0.817%	98,966	+259.129%
2024-07-30	0.6130	0.660800	0.613000	0.624200	+1.512%	250,729	+262.063%
2024-07-29	0.6300	0.642000	0.610000	0.614900	-1.348%	96,249	+267.539%
2024-07-26	0.6330	0.664600	0.621700	0.623300	-1.377%	184,752	+262.586%
2024-07-25	0.6655	0.670000	0.624000	0.632000	-5.389%	226,926	+257.595%
2024-07-24	0.6300	0.689400	0.602000	0.668000	+7.326%	792,842	+238.323%
2024-07-23	0.6470	0.655900	0.620000	0.622400	-3.802%	178,089	+263.111%
2024-07-22	0.6659	0.668900	0.612000	0.647000	+3.919%	193,652	+249.304%
2024-07-19	0.6900	0.690000	0.612000	0.622600	-4.787%	159,418	+262.994%
2024-07-18	0.6750	0.699900	0.653900	0.653900	-2.403%	105,879	+245.619%
2024-07-17	0.6750	0.730000	0.640000	0.670000	-0.697%	732,439	+237.313%
2024-07-16	0.7300	0.750000	0.669750	0.674700	-1.762%	718,233	+234.964%
2024-07-15	0.7893	0.816700	0.662000	0.686800	-11.552%	1,027,319	+229.062%
2024-07-12	0.7341	0.810100	0.696050	0.776500	+12.292%	686,064	+191.050%
2024-07-11	0.7800	0.800000	0.680000	0.691500	-9.013%	580,344	+226.826%
2024-07-10	0.8200	0.840000	0.720000	0.760000	-8.434%	360,714	+197.368%
2024-07-09	0.6400	0.830000	0.627100	0.830000	+31.746%	860,907	+172.289%
2024-07-08	0.6352	0.640000	0.602300	0.630000	-1.362%	149,719	+258.730%
2024-07-05	0.6600	0.660000	0.614600	0.638700	-2.503%	318,521	+253.844%
2024-07-03	0.7100	0.713000	0.620100	0.655100	-8.121%	293,867	+244.985%
2024-07-02	0.6906	0.760000	0.680000	0.713000	-4.231%	200,283	+216.971%
2024-07-01	0.7850	0.849800	0.701100	0.744500	+1.819%	2,143,529	+203.559%
2024-06-28	0.6900	0.750000	0.670900	0.731200	+6.125%	345,573	+209.081%

.dark-mode .mn8XLr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mn8XLr{ color: #333333; background-color: white; border: 2px solid #333333; }ARECAMERICAN RESOURCES CORPstock NASDAQ

AREC
AMERICAN RESOURCES CORP
stock NASDAQ