Dark

AREC
AMERICAN RESOURCES CORP
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

0.8457USD+0.859%(+0.0072)556,507

0.8300Bid 0.8500Ask 0.0100Spread

Pre-market

May 9, 2025 9:11:30 AM EDT

0.8000USD-4.592%(-0.0385)9,357

After-hours

May 9, 2025 4:16:30 PM EDT

0.8417USD-0.473%(-0.0040)3,963

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.8200	0.890000	0.810000	0.845700	+0.859%	556,507	0.000%
2025-05-08	0.8800	0.889100	0.810600	0.838500	-2.044%	953,592	+0.859%
2025-05-07	0.7500	0.870000	0.730000	0.856000	+13.724%	2,653,168	-1.203%
2025-05-06	0.7600	0.770000	0.720000	0.752700	-2.449%	1,209,395	+12.356%
2025-05-05	0.8300	0.834900	0.763900	0.771600	-7.070%	1,362,480	+9.603%
2025-05-02	0.9100	0.915000	0.820600	0.830300	-8.758%	1,343,998	+1.855%
2025-05-01	0.9500	0.959000	0.900000	0.910000	-6.224%	1,445,302	-7.066%
2025-04-30	0.9800	1.010000	0.931000	0.970400	-3.921%	1,243,818	-12.850%
2025-04-29	0.9800	1.079900	0.896400	1.010000	+1.979%	2,665,523	-16.267%
2025-04-28	1.0300	1.069100	0.970200	0.990400	-4.769%	1,334,069	-14.610%
2025-04-25	1.1600	1.176700	1.020000	1.040000	-13.333%	3,060,634	-18.683%
2025-04-24	1.1700	1.300000	1.120000	1.200000	+9.091%	5,853,663	-29.525%
2025-04-23	0.9902	1.130000	0.936800	1.100000	-3.509%	5,619,387	-23.118%
2025-04-22	1.2300	1.250000	0.991100	1.140000	-7.317%	6,412,609	-25.816%
2025-04-21	1.3800	1.420000	1.080000	1.230000	-4.651%	15,467,048	-31.244%
2025-04-17	1.2550	1.680000	1.140000	1.290000	+16.216%	65,718,822	-34.442%
2025-04-16	0.6098	1.250000	0.600000	1.110000	+83.441%	69,399,099	-23.811%
2025-04-15	0.6140	0.707700	0.560000	0.605100	-4.694%	6,892,119	+39.762%
2025-04-14	0.5995	0.916000	0.540400	0.634900	+31.996%	105,773,979	+33.202%
2025-04-11	0.4886	0.502400	0.480000	0.481000	+0.754%	346,262	+75.821%
2025-04-10	0.4884	0.497362	0.467200	0.477400	+0.315%	400,949	+77.147%
2025-04-09	0.4250	0.480000	0.414900	0.475900	+18.001%	898,776	+77.705%
2025-04-08	0.4400	0.459900	0.400400	0.403300	-5.639%	1,123,749	+109.695%
2025-04-07	0.3970	0.442900	0.380000	0.427401	+4.755%	1,009,942	+97.870%
2025-04-04	0.4600	0.464900	0.384000	0.408000	-1.687%	8,153,753	+107.279%
2025-04-03	0.4415	0.445300	0.405000	0.415000	-6.342%	517,405	+103.783%
2025-04-02	0.4400	0.450400	0.430100	0.443100	+1.792%	350,378	+90.860%
2025-04-01	0.4671	0.475000	0.420600	0.435300	-6.828%	571,490	+94.280%
2025-03-31	0.4668	0.483100	0.440000	0.467200	-4.653%	512,521	+81.015%
2025-03-28	0.5186	0.558400	0.470700	0.490000	-7.547%	885,346	+72.592%
2025-03-27	0.5383	0.552300	0.514100	0.530000	-3.654%	574,483	+59.566%
2025-03-26	0.5862	0.592100	0.510100	0.550100	-7.109%	830,274	+53.736%
2025-03-25	0.6200	0.630000	0.550000	0.592200	-5.005%	1,301,953	+42.806%
2025-03-24	0.5000	0.623800	0.497500	0.623400	+24.680%	2,499,928	+35.659%
2025-03-21	0.5198	0.649400	0.465300	0.500000	+13.122%	10,006,706	+69.140%
2025-03-20	0.4560	0.465800	0.433300	0.442000	-3.557%	635,970	+91.335%
2025-03-19	0.4884	0.488400	0.452400	0.458300	-3.880%	191,896	+84.530%
2025-03-18	0.4850	0.495000	0.470000	0.476800	-1.528%	242,867	+77.370%
2025-03-17	0.4800	0.490200	0.460100	0.484200	+0.875%	337,800	+74.659%
2025-03-14	0.4670	0.490000	0.460000	0.480000	+3.672%	407,362	+76.188%
2025-03-13	0.4921	0.492100	0.455200	0.463000	-5.529%	737,460	+82.657%
2025-03-12	0.5103	0.520000	0.485100	0.490100	-3.429%	516,223	+72.557%
2025-03-11	0.4861	0.560000	0.467050	0.507500	+5.181%	856,218	+66.640%
2025-03-10	0.5600	0.560000	0.470000	0.482500	-13.141%	1,472,643	+75.275%
2025-03-07	0.5963	0.596300	0.545100	0.555500	-7.923%	701,233	+52.241%
2025-03-06	0.6126	0.628900	0.580000	0.603300	-2.694%	605,219	+40.179%
2025-03-05	0.6700	0.679900	0.580600	0.620000	-4.937%	1,696,274	+36.403%
2025-03-04	0.6278	0.677799	0.600100	0.652200	+2.952%	1,294,766	+29.669%
2025-03-03	0.6300	0.691900	0.577000	0.633500	-1.477%	2,296,252	+33.496%
2025-02-28	0.6001	0.731000	0.600000	0.643000	+12.807%	15,208,047	+31.524%
2025-02-27	0.5864	0.780000	0.457000	0.570000	+7.486%	13,119,325	+48.368%
2025-02-26	0.5640	0.590000	0.520100	0.530300	+5.197%	269,772	+59.476%
2025-02-25	0.5559	0.564000	0.500000	0.504100	-7.977%	309,634	+67.764%
2025-02-24	0.5612	0.571000	0.510000	0.547800	+2.106%	568,345	+54.381%
2025-02-21	0.5900	0.599900	0.534800	0.536500	-6.582%	243,240	+57.633%
2025-02-20	0.5880	0.590000	0.561000	0.574300	-2.247%	219,530	+47.258%
2025-02-19	0.6380	0.638000	0.580000	0.587500	-2.716%	224,025	+43.949%
2025-02-18	0.6200	0.629900	0.600700	0.603900	-2.612%	185,167	+40.040%
2025-02-14	0.6600	0.660000	0.620000	0.620100	-3.155%	256,324	+36.381%
2025-02-13	0.6500	0.650000	0.623000	0.640300	+2.024%	204,808	+32.079%
2025-02-12	0.6350	0.655000	0.610000	0.627600	-1.507%	261,391	+34.751%
2025-02-11	0.6600	0.660700	0.630700	0.637200	-4.195%	206,565	+32.721%
2025-02-10	0.6920	0.740000	0.655800	0.665100	-2.848%	512,786	+27.154%
2025-02-07	0.6300	0.710000	0.610000	0.684600	+10.419%	800,587	+23.532%
2025-02-06	0.6600	0.667700	0.600000	0.620000	-5.545%	390,497	+36.403%
2025-02-05	0.6651	0.670400	0.650200	0.656400	-1.249%	402,222	+28.839%
2025-02-04	0.6800	0.685500	0.644900	0.664700	-2.250%	438,627	+27.230%
2025-02-03	0.6600	0.700000	0.640000	0.680000	+5.394%	565,855	+24.368%
2025-01-31	0.6714	0.698000	0.630200	0.645200	-2.626%	210,699	+31.076%
2025-01-30	0.6879	0.703299	0.640000	0.662600	-3.678%	226,578	+27.634%
2025-01-29	0.7000	0.710000	0.680000	0.687900	-4.472%	108,977	+22.939%
2025-01-28	0.7100	0.729900	0.620050	0.720100	+3.567%	630,173	+17.442%
2025-01-27	0.7800	0.780000	0.673600	0.695300	-6.759%	287,857	+21.631%
2025-01-24	0.7400	0.768400	0.730000	0.745700	+0.770%	203,473	+13.410%
2025-01-23	0.7375	0.769900	0.720000	0.740000	+0.353%	199,036	+14.284%
2025-01-22	0.7889	0.800000	0.730300	0.737400	-4.234%	268,332	+14.687%
2025-01-21	0.7461	0.775600	0.725100	0.770000	+5.784%	271,324	+9.831%
2025-01-17	0.6910	0.734400	0.690600	0.727900	+2.521%	142,446	+16.184%
2025-01-16	0.7400	0.740000	0.690100	0.710000	-2.109%	134,588	+19.113%
2025-01-15	0.7289	0.740000	0.710100	0.725300	-0.165%	74,278	+16.600%
2025-01-14	0.7100	0.726500	0.700900	0.726500	+1.694%	81,394	+16.407%
2025-01-13	0.6900	0.717899	0.670100	0.714400	+6.946%	216,435	+18.379%
2025-01-10	0.7200	0.720600	0.651800	0.668000	-7.312%	478,676	+26.602%
2025-01-08	0.7500	0.799800	0.705000	0.720700	-3.958%	279,101	+17.344%
2025-01-07	0.8200	0.820000	0.730100	0.750400	-4.408%	350,256	+12.700%
2025-01-06	0.6660	0.825000	0.660300	0.785000	+14.298%	1,626,170	+7.732%
2025-01-03	0.6774	0.744700	0.656500	0.686800	+4.615%	1,050,217	+23.136%
2025-01-02	0.9000	0.920000	0.650000	0.656500	-35.000%	2,534,391	+28.819%
2024-12-31	1.0900	1.100000	0.990000	1.010000	-8.182%	629,414	-16.267%
2024-12-30	1.0200	1.120000	1.020000	1.100000	+6.796%	278,140	-23.118%
2024-12-27	1.0800	1.080000	1.010000	1.030000	-4.630%	358,781	-17.893%
2024-12-26	1.0300	1.100000	1.030000	1.080000	+4.348%	123,529	-21.694%
2024-12-24	1.0400	1.090000	1.010000	1.035000	-0.481%	180,954	-18.290%
2024-12-23	1.0700	1.080000	1.040000	1.040000	-2.804%	355,529	-18.683%
2024-12-20	1.0600	1.120000	1.050000	1.070000	+0.943%	223,083	-20.963%
2024-12-19	1.0600	1.080000	1.020000	1.060000	+2.913%	239,926	-20.217%
2024-12-18	1.0700	1.082500	0.990000	1.030000	-4.630%	450,371	-17.893%
2024-12-17	1.1400	1.180000	1.070000	1.080000	-6.897%	222,540	-21.694%
2024-12-16	1.1800	1.220000	1.140000	1.160000	-2.521%	197,484	-27.095%
2024-12-13	1.2400	1.240000	1.180000	1.190000	-3.252%	129,148	-28.933%
2024-12-12	1.2200	1.265500	1.210000	1.230000	0.000%	192,377	-31.244%
2024-12-11	1.1900	1.240000	1.180000	1.230000	+1.653%	189,261	-31.244%
2024-12-10	1.2500	1.250000	1.180200	1.210000	-1.626%	220,722	-30.107%
2024-12-09	1.2500	1.315000	1.220000	1.230000	+0.820%	387,203	-31.244%
2024-12-06	1.1600	1.230000	1.160000	1.220000	+4.274%	230,064	-30.680%
2024-12-05	1.2300	1.240000	1.170000	1.170000	-5.645%	317,761	-27.718%
2024-12-04	1.3400	1.340000	1.210000	1.240000	-6.061%	354,451	-31.798%
2024-12-03	1.2200	1.330000	1.200000	1.320000	+10.924%	681,318	-35.932%
2024-12-02	1.2200	1.270000	1.180000	1.190000	0.000%	256,965	-28.933%
2024-11-29	1.2500	1.280000	1.180000	1.190000	-4.800%	265,681	-28.933%
2024-11-27	1.2000	1.300000	1.160000	1.250000	+2.459%	243,736	-32.344%
2024-11-26	1.2300	1.290000	1.200000	1.220000	-0.813%	243,836	-30.680%
2024-11-25	1.2250	1.330000	1.210000	1.230000	+2.500%	915,148	-31.244%
2024-11-22	1.0800	1.200000	1.070000	1.200000	+11.111%	421,995	-29.525%
2024-11-21	1.0700	1.150000	1.040000	1.080000	+1.887%	343,084	-21.694%
2024-11-20	1.1500	1.150000	1.020000	1.060000	-6.195%	221,560	-20.217%
2024-11-19	1.0000	1.150000	1.000000	1.130000	+16.100%	252,451	-25.159%
2024-11-18	0.9081	0.980000	0.908100	0.973300	+7.988%	189,495	-13.110%
2024-11-15	0.9500	1.040000	0.840000	0.901300	-13.337%	485,521	-6.169%
2024-11-14	1.2700	1.270000	1.000000	1.040000	-15.447%	543,610	-18.683%
2024-11-13	1.1200	1.270000	1.110000	1.230000	+10.811%	927,824	-31.244%
2024-11-12	1.0700	1.140000	1.020000	1.110000	+5.714%	632,747	-23.811%
2024-11-11	1.0400	1.050000	0.975000	1.050000	+2.941%	385,007	-19.457%
2024-11-08	1.0100	1.040000	1.000000	1.020000	-0.971%	152,371	-17.088%
2024-11-07	1.0500	1.050000	0.990200	1.030000	+0.980%	213,076	-17.893%
2024-11-06	1.0300	1.030000	0.974400	1.020000	+0.990%	216,643	-17.088%
2024-11-05	1.0000	1.020000	0.960000	1.010000	0.000%	335,928	-16.267%
2024-11-04	1.0300	1.040000	1.000000	1.010000	-3.810%	184,886	-16.267%
2024-11-01	1.0400	1.070000	1.000000	1.050000	+0.962%	133,230	-19.457%
2024-10-31	1.0400	1.050100	0.980000	1.040000	-1.887%	168,273	-18.683%
2024-10-30	1.1100	1.110000	1.050000	1.060000	-3.636%	92,993	-20.217%
2024-10-29	1.0200	1.110000	0.965201	1.100000	+7.843%	463,205	-23.118%
2024-10-28	1.0300	1.030000	0.960100	1.020000	+0.990%	128,444	-17.088%
2024-10-25	0.9931	1.030000	0.962500	1.010000	+2.611%	234,884	-16.267%
2024-10-24	1.0200	1.020000	0.950000	0.984300	-2.545%	187,778	-14.081%
2024-10-23	1.0100	1.015000	0.970200	1.010000	-0.980%	151,162	-16.267%
2024-10-22	1.0000	1.020000	0.990600	1.020000	+0.990%	132,714	-17.088%
2024-10-21	1.0000	1.015000	0.980300	1.010000	+1.000%	137,262	-16.267%
2024-10-18	1.0100	1.010000	0.960000	1.000000	-0.990%	187,039	-15.430%
2024-10-17	1.0100	1.010000	0.969700	1.010000	-0.980%	298,580	-16.267%
2024-10-16	1.0300	1.030000	0.930000	1.020000	0.000%	318,524	-17.088%
2024-10-15	1.0700	1.072000	0.980000	1.020000	-4.673%	299,763	-17.088%
2024-10-14	1.1200	1.130000	1.050000	1.070000	-5.310%	303,961	-20.963%
2024-10-11	1.1400	1.140000	1.050100	1.130000	0.000%	333,679	-25.159%
2024-10-10	1.1000	1.150000	1.020000	1.130000	+4.630%	438,274	-25.159%
2024-10-09	0.9630	1.120000	0.840000	1.080000	+12.266%	670,367	-21.694%
2024-10-08	0.9750	0.990000	0.890000	0.962000	-3.287%	365,950	-12.089%
2024-10-07	0.9500	1.030000	0.950000	0.994700	+1.500%	324,205	-14.979%
2024-10-04	0.9800	0.980000	0.951000	0.980000	+0.328%	210,931	-13.704%
2024-10-03	0.9702	0.994800	0.940000	0.976800	+0.401%	111,068	-13.421%
2024-10-02	0.9800	0.980000	0.932000	0.972900	+1.619%	217,118	-13.074%
2024-10-01	0.9600	0.980000	0.860000	0.957400	+5.209%	321,293	-11.667%
2024-09-30	0.8750	0.988000	0.869900	0.910000	-2.045%	568,355	-7.066%
2024-09-27	0.8300	0.930000	0.820000	0.929000	+12.375%	561,973	-8.967%
2024-09-26	0.7500	0.830000	0.710000	0.826700	+9.049%	503,863	+2.298%
2024-09-25	0.7100	0.779400	0.700000	0.758100	+6.475%	421,647	+11.555%
2024-09-24	0.6492	0.720000	0.610000	0.712000	+8.042%	276,521	+18.778%
2024-09-23	0.6405	0.660000	0.587900	0.659000	+1.385%	200,619	+28.331%
2024-09-20	0.5917	0.650000	0.550000	0.650000	+6.557%	180,208	+30.108%
2024-09-19	0.6400	0.640000	0.558700	0.610000	+3.390%	230,243	+38.639%
2024-09-18	0.5300	0.720000	0.530000	0.590000	+18.000%	967,555	+43.339%
2024-09-17	0.5100	0.510000	0.487100	0.500000	0.000%	97,808	+69.140%
2024-09-16	0.4900	0.510200	0.461000	0.500000	+2.062%	160,611	+69.140%
2024-09-13	0.4913	0.520000	0.472600	0.489900	-0.427%	156,358	+72.627%
2024-09-12	0.4800	0.492000	0.450300	0.492000	+6.957%	149,691	+71.890%
2024-09-11	0.4277	0.491000	0.427700	0.460000	+8.491%	157,970	+83.848%
2024-09-10	0.4475	0.461900	0.410000	0.424000	-3.855%	180,919	+99.458%
2024-09-09	0.4725	0.479000	0.432750	0.441000	-4.463%	286,478	+91.769%
2024-09-06	0.4893	0.489300	0.451500	0.461600	-3.853%	154,534	+83.211%
2024-09-05	0.4900	0.500000	0.480100	0.480100	-2.000%	44,093	+76.151%
2024-09-04	0.4960	0.500000	0.474300	0.489900	-3.124%	96,163	+72.627%
2024-09-03	0.5130	0.513000	0.468600	0.505700	-1.596%	233,766	+67.234%
2024-08-30	0.5100	0.527700	0.485600	0.513900	+1.122%	139,020	+64.565%
2024-08-29	0.5400	0.540000	0.495500	0.508200	-4.113%	126,392	+66.411%
2024-08-28	0.5402	0.550000	0.510000	0.530000	-3.531%	204,446	+59.566%
2024-08-27	0.5536	0.554000	0.528400	0.549400	-1.134%	86,858	+53.932%
2024-08-26	0.5300	0.559900	0.530000	0.555700	-1.121%	97,781	+52.186%
2024-08-23	0.5300	0.562000	0.526300	0.562000	+6.783%	115,302	+50.480%
2024-08-22	0.5225	0.548600	0.520000	0.526300	-0.997%	88,492	+60.688%
2024-08-21	0.5455	0.569900	0.530000	0.531600	-1.556%	130,012	+59.086%
2024-08-20	0.5309	0.570000	0.510000	0.540000	-5.280%	298,540	+56.611%
2024-08-19	0.6300	0.640000	0.550000	0.570100	-8.048%	455,921	+48.342%
2024-08-16	0.5867	0.620000	0.560000	0.620000	+3.679%	141,271	+36.403%
2024-08-15	0.5400	0.600000	0.519100	0.598000	+8.925%	221,927	+41.421%
2024-08-14	0.4840	0.556900	0.479700	0.549000	+14.447%	147,388	+54.044%
2024-08-13	0.4500	0.479700	0.440100	0.479700	+5.151%	160,157	+76.298%
2024-08-12	0.4800	0.500600	0.441000	0.456200	-5.254%	150,127	+85.379%
2024-08-09	0.5200	0.530000	0.473100	0.481500	-6.323%	438,823	+75.639%
2024-08-08	0.5110	0.550000	0.480500	0.514000	-0.097%	332,886	+64.533%
2024-08-07	0.5700	0.590000	0.501000	0.514500	-4.011%	441,508	+64.373%
2024-08-06	0.5300	0.589600	0.527000	0.536000	+0.714%	198,931	+57.780%
2024-08-05	0.6110	0.620000	0.530000	0.532200	-8.083%	377,195	+58.906%
2024-08-02	0.6300	0.630000	0.567500	0.579000	-7.949%	324,700	+46.062%
2024-08-01	0.6500	0.659900	0.613000	0.629000	-0.048%	221,400	+34.452%
2024-07-31	0.6400	0.650000	0.620000	0.629300	+0.817%	98,966	+34.387%
2024-07-30	0.6130	0.660800	0.613000	0.624200	+1.512%	250,729	+35.485%
2024-07-29	0.6300	0.642000	0.610000	0.614900	-1.348%	96,249	+37.535%
2024-07-26	0.6330	0.664600	0.621700	0.623300	-1.377%	184,752	+35.681%
2024-07-25	0.6655	0.670000	0.624000	0.632000	-5.389%	226,926	+33.813%
2024-07-24	0.6300	0.689400	0.602000	0.668000	+7.326%	792,842	+26.602%
2024-07-23	0.6470	0.655900	0.620000	0.622400	-3.802%	178,089	+35.877%
2024-07-22	0.6659	0.668900	0.612000	0.647000	+3.919%	193,652	+30.711%
2024-07-19	0.6900	0.690000	0.612000	0.622600	-4.787%	159,418	+35.834%
2024-07-18	0.6750	0.699900	0.653900	0.653900	-2.403%	105,879	+29.332%
2024-07-17	0.6750	0.730000	0.640000	0.670000	-0.697%	732,439	+26.224%
2024-07-16	0.7300	0.750000	0.669750	0.674700	-1.762%	718,233	+25.345%
2024-07-15	0.7893	0.816700	0.662000	0.686800	-11.552%	1,027,319	+23.136%
2024-07-12	0.7341	0.810100	0.696050	0.776500	+12.292%	686,064	+8.912%
2024-07-11	0.7800	0.800000	0.680000	0.691500	-9.013%	580,344	+22.299%
2024-07-10	0.8200	0.840000	0.720000	0.760000	-8.434%	360,714	+11.276%
2024-07-09	0.6400	0.830000	0.627100	0.830000	+31.746%	860,907	+1.892%
2024-07-08	0.6352	0.640000	0.602300	0.630000	-1.362%	149,719	+34.238%
2024-07-05	0.6600	0.660000	0.614600	0.638700	-2.503%	318,521	+32.410%
2024-07-03	0.7100	0.713000	0.620100	0.655100	-8.121%	293,867	+29.095%
2024-07-02	0.6906	0.760000	0.680000	0.713000	-4.231%	200,283	+18.612%
2024-07-01	0.7850	0.849800	0.701100	0.744500	+1.819%	2,143,529	+13.593%
2024-06-28	0.6900	0.750000	0.670900	0.731200	+6.125%	345,573	+15.659%
2024-06-27	0.7100	0.737900	0.670000	0.689000	-2.408%	438,449	+22.743%
2024-06-26	0.7495	0.749900	0.702000	0.706000	-5.879%	106,770	+19.788%
2024-06-25	0.8000	0.812200	0.720001	0.750100	-5.183%	256,384	+12.745%
2024-06-24	0.7400	0.800000	0.651400	0.791100	+8.474%	642,284	+6.902%
2024-06-21	0.8400	0.840000	0.700000	0.729300	-11.920%	548,137	+15.961%
2024-06-20	0.8400	0.840000	0.800000	0.828000	-1.779%	308,431	+2.138%
2024-06-18	0.8400	0.857000	0.820100	0.843000	-0.402%	298,946	+0.320%
2024-06-17	0.9000	0.939900	0.830000	0.846400	-4.963%	482,949	-0.083%
2024-06-14	0.8460	1.150000	0.801400	0.890600	+20.351%	6,172,445	-5.042%
2024-06-13	1.0000	1.006900	0.591400	0.740000	-26.000%	1,915,337	+14.284%
2024-06-12	1.1100	1.120000	1.000000	1.000000	-9.910%	481,444	-15.430%
2024-06-11	1.1000	1.130000	1.100000	1.110000	+0.909%	163,938	-23.811%
2024-06-10	1.1400	1.159700	1.100000	1.100000	-4.348%	297,659	-23.118%
2024-06-07	1.1500	1.170000	1.140000	1.150000	0.000%	141,433	-26.461%
2024-06-06	1.1800	1.180000	1.140000	1.150000	-1.709%	115,921	-26.461%
2024-06-05	1.1700	1.190000	1.160000	1.170000	-0.847%	78,720	-27.718%
2024-06-04	1.1700	1.180000	1.160000	1.180000	0.000%	133,531	-28.331%
2024-06-03	1.1900	1.230000	1.150000	1.180000	+2.609%	211,643	-28.331%
2024-05-31	1.2000	1.210000	1.150000	1.150000	-0.862%	230,516	-26.461%
2024-05-30	1.2700	1.270000	1.110100	1.160000	-7.200%	589,505	-27.095%
2024-05-29	1.2400	1.260000	1.240000	1.250000	-0.794%	85,478	-32.344%
2024-05-28	1.2800	1.280000	1.230000	1.260000	+0.398%	163,954	-32.881%
2024-05-24	1.2500	1.268200	1.240000	1.255000	-0.397%	190,267	-32.614%
2024-05-23	1.2900	1.300000	1.240000	1.260000	-1.563%	218,309	-32.881%
2024-05-22	1.2800	1.300000	1.260000	1.280000	0.000%	135,255	-33.930%
2024-05-21	1.3000	1.300000	1.250000	1.280000	+1.186%	204,170	-33.930%
2024-05-20	1.2600	1.310000	1.260000	1.265000	-2.692%	217,389	-33.146%
2024-05-17	1.3100	1.340000	1.270000	1.300000	-0.763%	212,246	-34.946%
2024-05-16	1.3400	1.360000	1.300000	1.310000	-1.504%	193,676	-35.443%
2024-05-15	1.3300	1.340000	1.320000	1.330000	0.000%	160,588	-36.414%
2024-05-14	1.3300	1.350000	1.320000	1.330000	+0.758%	204,010	-36.414%
2024-05-13	1.3000	1.340000	1.290000	1.320000	+2.326%	285,271	-35.932%
2024-05-10	1.3300	1.400000	1.260000	1.290000	-1.901%	273,834	-34.442%
2024-05-09	1.3100	1.330000	1.270000	1.315000	+3.543%	208,260	-35.688%
2024-05-08	1.2500	1.320000	1.240000	1.270000	+2.419%	217,108	-33.409%
2024-05-07	1.3300	1.360000	1.230000	1.240000	-4.615%	738,515	-31.798%
2024-05-06	1.4200	1.440000	1.300000	1.300000	-7.143%	496,369	-34.946%
2024-05-03	1.5300	1.559500	1.390000	1.400000	-7.895%	398,152	-39.593%
2024-05-02	1.5000	1.540000	1.480000	1.520000	+4.110%	114,495	-44.362%
2024-05-01	1.4800	1.555000	1.430000	1.460000	+2.098%	316,048	-42.075%
2024-04-30	1.4700	1.470000	1.380000	1.430000	-2.721%	253,296	-40.860%
2024-04-29	1.5400	1.550000	1.415700	1.470000	-5.161%	213,099	-42.469%
2024-04-26	1.4500	1.585000	1.445000	1.550000	+7.639%	578,686	-45.439%
2024-04-25	1.4400	1.440000	1.400000	1.440000	+1.408%	186,772	-41.271%
2024-04-24	1.3900	1.440000	1.350000	1.420000	+4.412%	303,333	-40.444%
2024-04-23	1.2900	1.390000	1.280000	1.360000	+6.250%	339,175	-37.816%
2024-04-22	1.3480	1.390000	1.240000	1.280000	-5.185%	445,414	-33.930%
2024-04-19	1.3600	1.410000	1.345000	1.350000	-2.878%	243,157	-37.356%
2024-04-18	1.3600	1.410000	1.340000	1.390000	+2.206%	115,126	-39.158%
2024-04-17	1.4000	1.400000	1.360000	1.360000	-1.449%	35,583	-37.816%
2024-04-16	1.3700	1.410000	1.360000	1.380000	0.000%	107,266	-38.717%
2024-04-15	1.4100	1.420000	1.370000	1.380000	-0.719%	169,936	-38.717%
2024-04-12	1.4000	1.410000	1.370000	1.390000	0.000%	89,214	-39.158%
2024-04-11	1.3500	1.420000	1.350000	1.390000	+2.963%	124,321	-39.158%
2024-04-10	1.4000	1.410000	1.340000	1.350000	-4.255%	134,566	-37.356%
2024-04-09	1.3600	1.420000	1.340000	1.410000	+2.920%	256,487	-40.021%
2024-04-08	1.4100	1.439900	1.330000	1.370000	-2.143%	159,679	-38.270%
2024-04-05	1.3800	1.420000	1.370000	1.400000	+2.190%	142,384	-39.593%
2024-04-04	1.4000	1.450000	1.360000	1.370000	+2.622%	269,035	-38.270%
2024-04-03	1.3500	1.390000	1.330000	1.335000	+0.376%	110,669	-36.652%
2024-04-02	1.3500	1.396800	1.310000	1.330000	-0.746%	168,563	-36.414%
2024-04-01	1.4200	1.420000	1.330000	1.340000	-4.965%	627,941	-36.888%
2024-03-28	1.4900	1.630000	1.390000	1.410000	-2.759%	499,579	-40.021%
2024-03-27	1.3600	1.470000	1.360000	1.450000	+7.407%	153,245	-41.676%
2024-03-26	1.4000	1.449900	1.350000	1.350000	-3.571%	210,472	-37.356%
2024-03-25	1.4800	1.500000	1.390000	1.400000	-5.405%	211,968	-39.593%
2024-03-22	1.5100	1.520000	1.450000	1.480000	-3.268%	231,334	-42.858%
2024-03-21	1.5800	1.600000	1.480000	1.530000	-2.548%	263,069	-44.725%
2024-03-20	1.6700	1.670000	1.480000	1.570000	-7.101%	194,830	-46.134%
2024-03-19	1.7800	1.780000	1.680000	1.690000	-5.056%	406,393	-49.959%
2024-03-18	1.6900	1.780000	1.640000	1.780000	+8.537%	452,765	-52.489%
2024-03-15	1.6400	1.650000	1.600000	1.640000	0.000%	202,385	-48.433%
2024-03-14	1.5900	1.700000	1.570000	1.640000	+2.500%	126,536	-48.433%
2024-03-13	1.5800	1.650000	1.580000	1.600000	+1.266%	125,805	-47.144%
2024-03-12	1.6300	1.630000	1.570000	1.580000	-4.242%	117,281	-46.475%
2024-03-11	1.6700	1.710000	1.600000	1.650000	0.000%	102,367	-48.745%
2024-03-08	1.7000	1.720000	1.640000	1.650000	-0.602%	144,939	-48.745%
2024-03-07	1.6400	1.750000	1.570000	1.660000	+2.469%	328,302	-49.054%
2024-03-06	1.6000	1.630000	1.540000	1.620000	+1.250%	112,477	-47.796%
2024-03-05	1.5400	1.690000	1.540000	1.600000	+3.226%	390,810	-47.144%
2024-03-04	1.6200	1.650000	1.500000	1.550000	-2.516%	307,056	-45.439%
2024-03-01	1.4400	1.590000	1.440000	1.590000	+13.571%	348,206	-46.811%
2024-02-29	1.4200	1.440000	1.390000	1.400000	-2.778%	61,783	-39.593%
2024-02-28	1.4100	1.460000	1.400000	1.440000	+2.857%	212,929	-41.271%
2024-02-27	1.3700	1.410000	1.364200	1.400000	+2.941%	90,508	-39.593%
2024-02-26	1.3200	1.360000	1.315100	1.360000	+3.030%	59,418	-37.816%
2024-02-23	1.3100	1.330000	1.290000	1.320000	+1.538%	92,492	-35.932%
2024-02-22	1.3500	1.364100	1.290000	1.300000	-0.763%	155,969	-34.946%
2024-02-21	1.3800	1.395200	1.310000	1.310000	-7.092%	187,106	-35.443%
2024-02-20	1.4500	1.450000	1.370000	1.410000	-2.083%	104,560	-40.021%
2024-02-16	1.4200	1.440000	1.390000	1.440000	+2.128%	65,691	-41.271%
2024-02-15	1.4200	1.453400	1.390000	1.410000	0.000%	151,970	-40.021%
2024-02-14	1.3500	1.470000	1.320000	1.410000	+5.224%	398,030	-40.021%
2024-02-13	1.3800	1.400000	1.300000	1.340000	-0.741%	267,013	-36.888%
2024-02-12	1.3000	1.380000	1.290000	1.350000	+3.053%	236,207	-37.356%
2024-02-09	1.2900	1.330000	1.290000	1.310000	+1.550%	111,616	-35.443%
2024-02-08	1.3400	1.350000	1.270000	1.290000	-1.527%	86,999	-34.442%
2024-02-07	1.3300	1.350000	1.290000	1.310000	-2.239%	118,161	-35.443%
2024-02-06	1.3000	1.350000	1.300000	1.340000	+4.688%	133,067	-36.888%
2024-02-05	1.3400	1.350000	1.260000	1.280000	-5.185%	338,070	-33.930%
2024-02-02	1.3500	1.370000	1.270000	1.350000	-1.099%	269,657	-37.356%
2024-02-01	1.4000	1.420000	1.360000	1.365000	+1.111%	131,984	-38.044%
2024-01-31	1.4200	1.448100	1.345000	1.350000	-5.594%	300,973	-37.356%
2024-01-30	1.4600	1.460000	1.410000	1.430000	-2.055%	106,159	-40.860%
2024-01-29	1.4400	1.480000	1.412200	1.460000	-1.351%	133,654	-42.075%
2024-01-26	1.4700	1.490000	1.420000	1.480000	0.000%	131,838	-42.858%
2024-01-25	1.4500	1.480000	1.380000	1.480000	+2.069%	362,035	-42.858%
2024-01-24	1.4600	1.470000	1.430000	1.450000	-1.361%	167,518	-41.676%
2024-01-23	1.4800	1.500000	1.420000	1.470000	-2.000%	557,541	-42.469%
2024-01-22	1.4700	1.520000	1.420000	1.500000	+1.010%	203,688	-43.620%
2024-01-19	1.4400	1.500000	1.421900	1.485000	+1.020%	115,008	-43.051%
2024-01-18	1.4700	1.470000	1.430000	1.470000	-1.342%	112,082	-42.469%
2024-01-17	1.4500	1.510000	1.400000	1.490000	+2.055%	347,604	-43.242%
2024-01-16	1.5100	1.520000	1.420000	1.460000	-4.575%	247,319	-42.075%
2024-01-12	1.5600	1.570000	1.500000	1.530000	-1.923%	161,432	-44.725%
2024-01-11	1.5300	1.560000	1.445000	1.560000	+0.645%	242,854	-45.788%
2024-01-10	1.5600	1.600000	1.510000	1.550000	-1.899%	190,494	-45.439%
2024-01-09	1.5900	1.605000	1.520000	1.580000	-1.863%	212,575	-46.475%
2024-01-08	1.6000	1.615000	1.520000	1.610000	0.000%	239,236	-47.472%
2024-01-05	1.6400	1.710000	1.610000	1.610000	-2.424%	301,230	-47.472%
2024-01-04	1.5200	1.650000	1.520000	1.650000	+8.553%	484,965	-48.745%
2024-01-03	1.5400	1.540000	1.470100	1.520000	-0.654%	223,733	-44.362%
2024-01-02	1.5000	1.569200	1.460000	1.530000	+2.685%	168,620	-44.725%
2023-12-29	1.4900	1.530000	1.450000	1.490000	0.000%	274,935	-43.242%
2023-12-28	1.5600	1.560000	1.470000	1.490000	-4.180%	158,540	-43.242%
2023-12-27	1.4900	1.600000	1.480000	1.555000	+3.667%	298,793	-45.614%
2023-12-26	1.4500	1.500000	1.430000	1.500000	+4.895%	159,029	-43.620%
2023-12-22	1.4800	1.480000	1.380000	1.430000	+1.418%	401,106	-40.860%
2023-12-21	1.4300	1.580000	1.381300	1.410000	0.000%	357,369	-40.021%
2023-12-20	1.4300	1.456900	1.380000	1.410000	+0.714%	210,450	-40.021%
2023-12-19	1.4400	1.530000	1.390000	1.400000	-2.098%	423,105	-39.593%
2023-12-18	1.4400	1.490000	1.415000	1.430000	-0.694%	162,265	-40.860%
2023-12-15	1.5500	1.550000	1.410000	1.440000	-3.030%	314,509	-41.271%
2023-12-14	1.4900	1.530000	1.450000	1.485000	+2.414%	226,255	-43.051%
2023-12-13	1.4300	1.480000	1.410000	1.450000	-0.685%	162,353	-41.676%
2023-12-12	1.5500	1.550000	1.380000	1.460000	-2.667%	194,440	-42.075%
2023-12-11	1.5500	1.600000	1.460000	1.500000	-4.459%	311,370	-43.620%
2023-12-08	1.5600	1.600000	1.560000	1.570000	-1.258%	124,251	-46.134%
2023-12-07	1.6400	1.640000	1.510000	1.590000	-3.636%	153,149	-46.811%
2023-12-06	1.6800	1.700000	1.620000	1.650000	-2.077%	93,712	-48.745%
2023-12-05	1.7000	1.720000	1.630000	1.685000	-0.882%	207,761	-49.810%
2023-12-04	1.7200	1.730000	1.620000	1.700000	-1.163%	280,844	-50.253%
2023-12-01	1.6900	1.760000	1.670000	1.720000	+2.994%	131,048	-50.831%
2023-11-30	1.7900	1.790000	1.660000	1.670000	-6.704%	219,732	-49.359%
2023-11-29	1.8400	1.840000	1.700000	1.790000	-2.717%	242,956	-52.754%
2023-11-28	1.7400	1.860000	1.720000	1.840000	+4.545%	218,799	-54.038%
2023-11-27	1.7000	1.780000	1.680000	1.760000	+2.326%	230,301	-51.949%
2023-11-24	1.6700	1.740000	1.640000	1.720000	+0.585%	171,756	-50.831%
2023-11-22	1.7000	1.710000	1.610000	1.710000	+1.183%	143,868	-50.544%
2023-11-21	1.7000	1.750000	1.610000	1.690000	+1.198%	238,354	-49.959%
2023-11-20	1.6100	1.750000	1.590000	1.670000	+6.369%	522,663	-49.359%
2023-11-17	1.5800	1.619900	1.510100	1.570000	+0.641%	222,874	-46.134%
2023-11-16	1.4900	1.700000	1.490000	1.560000	-3.106%	490,071	-45.788%

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

AREC
AMERICAN RESOURCES CORP
stock NASDAQ