Dark

AREC
AMERICAN RESOURCES CORP
stock NASDAQ

At Close

Jul 30, 2026 3:59:58 PM EDT

1.82USD+6.433%(+0.11)1,821,045

1.53Bid 1.85Ask 0.32Spread

Pre-market

Jul 30, 2026 8:55:30 AM EDT

1.70USD-0.842%(-0.01)8,799

After-hours

Jul 30, 2026 4:49:30 PM EDT

1.82USD0.000%(0.00)18,582

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	1.7400	1.850000	1.740000	1.820000	+6.433%	1,821,045	0.000%
2026-07-29	1.7200	1.760000	1.630000	1.710000	-0.581%	1,607,552	+6.433%
2026-07-28	1.7200	1.740000	1.630000	1.720000	-2.273%	1,597,984	+5.814%
2026-07-27	1.7500	1.780000	1.680000	1.760000	+1.149%	1,572,827	+3.409%
2026-07-24	1.8000	1.800000	1.710000	1.740000	-1.695%	1,386,383	+4.598%
2026-07-23	1.7200	1.820000	1.710000	1.770000	0.000%	1,394,110	+2.825%
2026-07-22	1.7100	1.820000	1.695000	1.770000	+1.724%	1,918,100	+2.825%
2026-07-21	1.6300	1.750000	1.630000	1.740000	+10.828%	3,030,151	+4.598%
2026-07-20	1.5600	1.650000	1.560000	1.570000	0.000%	2,081,208	+15.924%
2026-07-17	1.5700	1.600000	1.475000	1.570000	-1.258%	2,515,584	+15.924%
2026-07-16	1.7700	1.780000	1.560000	1.590000	-12.637%	4,655,539	+14.465%
2026-07-15	1.9100	2.030000	1.780000	1.820000	-1.622%	3,388,936	0.000%
2026-07-14	1.8400	1.955000	1.835000	1.850000	+3.352%	3,109,350	-1.622%
2026-07-13	1.8200	1.840000	1.710000	1.790000	-0.556%	6,433,408	+1.676%
2026-07-10	1.8200	1.840000	1.770000	1.800000	-1.099%	1,481,433	+1.111%
2026-07-09	1.8900	1.900000	1.800000	1.820000	-0.546%	2,205,405	0.000%
2026-07-08	1.8700	1.930000	1.795000	1.830000	-3.175%	2,034,369	-0.546%
2026-07-07	1.9300	1.940000	1.810000	1.890000	-2.073%	2,457,792	-3.704%
2026-07-06	1.9800	2.030000	1.900000	1.930000	-1.531%	2,403,259	-5.699%
2026-07-02	2.0100	2.120000	1.930000	1.960000	-1.508%	2,624,472	-7.143%
2026-07-01	2.1200	2.175000	1.975000	1.990000	-7.442%	2,169,098	-8.543%
2026-06-30	2.1900	2.240000	2.100000	2.150000	-3.153%	3,065,972	-15.349%
2026-06-29	2.0750	2.240000	2.060000	2.220000	+6.731%	3,130,959	-18.018%
2026-06-26	1.8600	2.135000	1.830000	2.080000	+11.828%	14,226,405	-12.500%
2026-06-25	1.9800	1.980000	1.850000	1.860000	-5.584%	2,402,949	-2.151%
2026-06-24	2.1200	2.130000	1.890000	1.970000	-6.190%	3,951,497	-7.614%
2026-06-23	2.1500	2.240000	2.100000	2.100000	-6.250%	2,759,733	-13.333%
2026-06-22	2.1500	2.290000	2.140000	2.240000	+4.186%	3,481,687	-18.750%
2026-06-18	2.1500	2.195000	2.115000	2.150000	+1.896%	1,857,483	-15.349%
2026-06-17	2.1500	2.190000	2.080000	2.110000	-1.402%	3,416,283	-13.744%
2026-06-16	2.2100	2.260000	2.120000	2.140000	-2.727%	2,660,169	-14.953%
2026-06-15	2.2000	2.305000	2.200000	2.200000	+2.804%	1,979,586	-17.273%
2026-06-12	2.2000	2.230000	2.115000	2.140000	-1.382%	1,806,650	-14.953%
2026-06-11	2.0900	2.190000	2.020300	2.170000	+5.340%	2,309,455	-16.129%
2026-06-10	2.0800	2.130000	2.010000	2.060000	-2.370%	2,418,215	-11.650%
2026-06-09	2.2100	2.230000	2.020000	2.110000	-2.088%	3,340,003	-13.744%
2026-06-08	2.1900	2.240000	2.140000	2.155000	+2.133%	2,284,301	-15.545%
2026-06-05	2.3050	2.320000	2.060000	2.110000	-11.345%	4,524,841	-13.744%
2026-06-04	2.4000	2.510000	2.340050	2.380000	-3.252%	2,373,711	-23.529%
2026-06-03	2.7100	2.750000	2.460000	2.460000	-10.219%	3,400,477	-26.016%
2026-06-02	2.5700	2.820000	2.530000	2.740000	+6.202%	4,475,287	-33.577%
2026-06-01	2.2000	2.650000	2.170000	2.580000	+17.273%	7,589,341	-29.457%
2026-05-29	2.4200	2.425000	2.200000	2.200000	-8.714%	3,472,445	-17.273%
2026-05-28	2.2600	2.477000	2.260000	2.410000	+4.329%	3,007,695	-24.481%
2026-05-27	2.2100	2.360000	2.180000	2.310000	+3.125%	3,217,517	-21.212%
2026-05-26	2.2300	2.295000	2.170000	2.240000	+3.704%	4,218,558	-18.750%
2026-05-22	2.3000	2.390000	2.000000	2.160000	+1.408%	8,212,541	-15.741%
2026-05-21	2.1600	2.280000	1.990000	2.130000	-0.467%	6,063,115	-14.554%
2026-05-20	2.1200	2.240000	2.055000	2.140000	+10.309%	4,077,088	-14.953%
2026-05-19	2.0700	2.070000	1.910000	1.940000	-6.731%	2,906,614	-6.186%
2026-05-18	2.1900	2.200000	2.030000	2.080000	-5.455%	2,325,161	-12.500%
2026-05-15	2.2400	2.290000	2.180000	2.200000	-4.762%	1,697,844	-17.273%
2026-05-14	2.3100	2.345000	2.205000	2.310000	-0.858%	1,924,963	-21.212%
2026-05-13	2.4400	2.440000	2.220000	2.330000	-3.320%	2,674,346	-21.888%
2026-05-12	2.4100	2.480000	2.280000	2.410000	-1.633%	2,205,021	-24.481%
2026-05-11	2.2300	2.500000	2.150000	2.450000	+9.375%	4,577,809	-25.714%
2026-05-08	2.3000	2.350000	2.210000	2.240000	-1.322%	1,486,071	-18.750%
2026-05-07	2.4200	2.430000	2.240000	2.270000	-4.622%	2,566,404	-19.824%
2026-05-06	2.3000	2.425000	2.220000	2.380000	+3.478%	2,575,214	-23.529%
2026-05-05	2.2800	2.395000	2.260200	2.300000	+1.322%	2,228,709	-20.870%
2026-05-04	2.3000	2.390000	2.250000	2.270000	-0.439%	2,524,569	-19.824%
2026-05-01	2.2600	2.340000	2.210000	2.280000	-1.724%	2,569,704	-20.175%
2026-04-30	2.1100	2.330000	2.100000	2.320000	+12.077%	2,948,433	-21.552%
2026-04-29	2.1700	2.170000	2.070000	2.070000	-3.721%	2,352,723	-12.077%
2026-04-28	2.1400	2.219900	2.110000	2.150000	-1.826%	1,527,248	-15.349%
2026-04-27	2.1200	2.210000	2.095000	2.190000	+2.336%	2,156,222	-16.895%
2026-04-24	2.2200	2.260000	2.140000	2.140000	-2.506%	1,647,573	-14.953%
2026-04-23	2.3600	2.370000	2.160000	2.195000	-8.542%	2,352,180	-17.084%
2026-04-22	2.4100	2.490000	2.300000	2.400000	+2.128%	2,233,770	-24.167%
2026-04-21	2.3900	2.570000	2.330000	2.350000	0.000%	3,553,471	-22.553%
2026-04-20	2.2500	2.445000	2.245000	2.350000	+4.213%	3,022,498	-22.553%
2026-04-17	2.2700	2.340000	2.220000	2.255000	+2.500%	3,135,449	-19.290%
2026-04-16	2.4000	2.435000	2.110100	2.200000	-7.950%	3,742,300	-17.273%
2026-04-15	2.2700	2.410000	2.250000	2.390000	+6.222%	2,531,215	-23.849%
2026-04-14	2.1900	2.290000	2.190000	2.250000	+4.651%	2,006,720	-19.111%
2026-04-13	2.1800	2.260000	2.110000	2.150000	-2.050%	2,241,536	-15.349%
2026-04-10	2.1100	2.365000	2.110000	2.195000	+5.529%	2,559,818	-17.084%
2026-04-09	2.2000	2.230000	2.000000	2.080000	-6.726%	4,880,831	-12.500%
2026-04-08	2.3600	2.400100	2.210000	2.230000	+0.225%	3,778,731	-18.386%
2026-04-07	2.4200	2.420000	2.170000	2.225000	-8.058%	3,096,662	-18.202%
2026-04-06	2.4500	2.500000	2.395000	2.420000	-1.224%	1,596,168	-24.793%
2026-04-02	2.2800	2.535000	2.240000	2.450000	+4.701%	3,911,260	-25.714%
2026-04-01	2.4600	2.520000	2.315000	2.340000	-3.306%	2,478,740	-22.222%
2026-03-31	2.3400	2.505000	2.330000	2.420000	+8.036%	2,513,940	-24.793%
2026-03-30	2.2900	2.410000	2.195000	2.240000	-1.754%	1,615,648	-18.750%
2026-03-27	2.4000	2.400000	2.220000	2.280000	-6.557%	2,673,915	-20.175%
2026-03-26	2.5200	2.545000	2.415000	2.440000	-3.937%	1,629,460	-25.410%
2026-03-25	2.6500	2.679900	2.530000	2.540000	-1.550%	1,263,367	-28.346%
2026-03-24	2.6700	2.705000	2.525000	2.580000	-4.444%	1,664,418	-29.457%
2026-03-23	2.5800	2.735100	2.570000	2.700000	+4.247%	2,731,893	-32.593%
2026-03-20	2.8000	2.800000	2.545000	2.590000	-7.500%	4,543,585	-29.730%
2026-03-19	3.0200	3.090000	2.800000	2.800000	-9.677%	4,097,766	-35.000%
2026-03-18	3.1000	3.210000	3.050000	3.100000	-1.274%	2,148,921	-41.290%
2026-03-17	3.1200	3.230000	3.070000	3.140000	+0.319%	1,279,444	-42.038%
2026-03-16	3.1300	3.249800	3.070000	3.130000	+0.643%	1,679,174	-41.853%
2026-03-13	3.2800	3.360000	3.100000	3.110000	-4.601%	1,999,661	-41.479%
2026-03-12	3.4300	3.469900	3.215000	3.260000	-6.052%	2,080,257	-44.172%
2026-03-11	3.4000	3.600000	3.360000	3.470000	+0.580%	1,940,644	-47.550%
2026-03-10	3.2800	3.570000	3.280000	3.450000	+5.183%	2,830,948	-47.246%
2026-03-09	3.0450	3.315000	3.030000	3.280000	+4.459%	2,042,282	-44.512%
2026-03-06	3.1700	3.495000	3.130000	3.140000	-3.681%	3,212,190	-42.038%
2026-03-05	3.2000	3.315100	3.060000	3.260000	+1.242%	3,092,597	-44.172%
2026-03-04	3.1000	3.330000	2.990000	3.220000	+3.537%	2,945,188	-43.478%
2026-03-03	3.1400	3.225000	2.970000	3.110000	-2.813%	2,587,920	-41.479%
2026-03-02	2.9100	3.310000	2.900000	3.200000	+6.667%	3,691,884	-43.125%
2026-02-27	3.0800	3.080000	2.920000	3.000000	-2.597%	1,871,734	-39.333%
2026-02-26	3.2000	3.250000	3.015000	3.080000	-5.521%	1,967,445	-40.909%
2026-02-25	3.1900	3.325000	3.160000	3.260000	+2.516%	2,166,245	-44.172%
2026-02-24	3.0600	3.245000	3.030000	3.180000	+3.583%	2,027,725	-42.767%
2026-02-23	3.0000	3.150000	2.933700	3.070000	+1.656%	1,737,735	-40.717%
2026-02-20	3.1800	3.350000	2.945000	3.020000	-2.265%	4,643,638	-39.735%
2026-02-19	2.9800	3.100000	2.920000	3.090000	+2.318%	2,470,028	-41.100%
2026-02-18	3.0000	3.100000	2.915000	3.020000	+1.684%	2,051,367	-39.735%
2026-02-17	3.0200	3.050000	2.850000	2.970000	-3.571%	2,728,236	-38.721%
2026-02-13	2.8500	3.280000	2.720000	3.080000	+8.834%	6,314,698	-40.909%
2026-02-12	2.9100	2.960000	2.805000	2.830000	-2.076%	2,622,158	-35.689%
2026-02-11	3.1000	3.100000	2.810000	2.890000	-4.934%	2,671,019	-37.024%
2026-02-10	2.9600	3.140000	2.820000	3.040000	+3.754%	3,883,525	-40.132%
2026-02-09	3.0100	3.039900	2.880000	2.930000	-4.715%	2,848,858	-37.884%
2026-02-06	2.8100	3.080000	2.645000	3.075000	+12.637%	4,136,780	-40.813%
2026-02-05	2.8600	2.930000	2.650000	2.730000	-8.389%	4,274,505	-33.333%
2026-02-04	3.3700	3.440000	2.865000	2.980000	-13.120%	6,196,120	-38.926%
2026-02-03	3.1750	3.445000	3.080000	3.430000	+17.065%	7,945,057	-46.939%
2026-02-02	3.2700	3.420000	2.900000	2.930000	-7.278%	7,138,167	-37.884%
2026-01-30	3.5700	3.783200	3.120000	3.160000	-14.595%	5,026,160	-42.405%
2026-01-29	3.8700	3.900000	3.330000	3.700000	-7.268%	6,171,982	-50.811%
2026-01-28	3.9600	4.060000	3.783500	3.990000	+1.786%	5,179,668	-54.386%
2026-01-27	3.7300	3.960000	3.485000	3.920000	+5.376%	5,504,410	-53.571%
2026-01-26	4.7100	4.800000	3.612500	3.720000	-14.874%	13,556,243	-51.075%
2026-01-23	4.2100	4.450000	4.030000	4.370000	+4.296%	4,745,817	-58.352%
2026-01-22	4.3800	4.580000	4.170000	4.190000	-3.678%	7,441,878	-56.563%
2026-01-21	3.6300	4.490000	3.585000	4.350000	+24.286%	15,741,962	-58.161%
2026-01-20	3.4400	3.740000	3.415000	3.500000	-1.961%	4,322,872	-48.000%
2026-01-16	3.5600	3.670000	3.405000	3.570000	+0.281%	3,408,875	-49.020%
2026-01-15	3.7000	3.715900	3.500000	3.560000	-3.261%	4,046,253	-48.876%
2026-01-14	3.3900	3.760000	3.245000	3.680000	+10.843%	5,516,469	-50.543%
2026-01-13	3.5950	3.700000	3.305000	3.320000	-5.143%	4,163,973	-45.181%
2026-01-12	3.4100	3.530000	3.230000	3.500000	+3.858%	4,514,097	-48.000%
2026-01-09	3.4400	3.560000	3.274000	3.370000	-2.035%	3,461,335	-45.994%
2026-01-08	3.4700	3.520000	3.320000	3.440000	-0.578%	3,477,502	-47.093%
2026-01-07	3.2300	3.460000	3.160000	3.460000	+7.121%	4,501,255	-47.399%
2026-01-06	3.3100	3.470000	3.140000	3.230000	-0.615%	8,054,320	-43.653%
2026-01-05	2.8600	3.400000	2.860000	3.250000	+19.485%	8,665,204	-44.000%
2026-01-02	2.5400	2.735000	2.414100	2.720000	+9.677%	2,940,538	-33.088%
2025-12-31	2.6700	2.680000	2.470000	2.480000	-7.116%	3,248,484	-26.613%
2025-12-30	2.7100	2.780000	2.620000	2.670000	-1.476%	2,385,173	-31.835%
2025-12-29	2.6000	2.770000	2.490000	2.710000	+1.119%	2,913,762	-32.841%
2025-12-26	2.7300	2.760000	2.600000	2.680000	-1.471%	3,024,676	-32.090%
2025-12-24	2.6300	2.760000	2.570000	2.720000	+3.422%	2,162,598	-33.088%
2025-12-23	2.4700	2.670000	2.429000	2.630000	+8.230%	4,347,161	-30.798%
2025-12-22	2.2900	2.529900	2.270000	2.430000	+6.579%	2,739,058	-25.103%
2025-12-19	2.1200	2.320000	2.080000	2.280000	+5.556%	2,325,878	-20.175%
2025-12-18	2.2200	2.280000	2.150000	2.160000	+1.408%	2,984,753	-15.741%
2025-12-17	2.3500	2.439900	2.120000	2.130000	-9.362%	5,893,927	-14.554%
2025-12-16	2.2900	2.360000	2.240100	2.350000	+1.293%	2,412,595	-22.553%
2025-12-15	2.6100	2.640200	2.320000	2.320000	-9.728%	3,654,323	-21.552%
2025-12-12	2.7000	2.730000	2.510000	2.570000	-4.815%	2,948,796	-29.183%
2025-12-11	2.5100	2.700000	2.500000	2.700000	+5.469%	2,505,569	-32.593%
2025-12-10	2.7900	2.800000	2.510000	2.560000	-8.244%	4,742,869	-28.906%
2025-12-09	2.7900	2.850000	2.632000	2.790000	-0.712%	2,643,128	-34.767%
2025-12-08	3.0000	3.050000	2.750000	2.810000	-6.333%	3,999,217	-35.231%
2025-12-05	3.1900	3.245000	2.985000	3.000000	-5.363%	3,878,033	-39.333%
2025-12-04	2.9100	3.200000	2.890000	3.170000	+8.191%	4,372,309	-42.587%
2025-12-03	2.9100	2.975000	2.760000	2.930000	+2.448%	4,223,917	-37.884%
2025-12-02	2.8100	2.870000	2.698900	2.860000	+0.704%	3,558,848	-36.364%
2025-12-01	2.7100	2.940000	2.670000	2.840000	+2.158%	5,250,781	-35.915%
2025-11-28	2.6000	2.820000	2.560000	2.780000	+6.107%	2,533,285	-34.532%
2025-11-26	2.6500	2.775000	2.580000	2.620000	-1.132%	4,424,546	-30.534%
2025-11-25	2.7800	2.810000	2.550000	2.650000	-6.690%	4,458,772	-31.321%
2025-11-24	2.7300	2.860000	2.550000	2.840000	+6.168%	6,840,654	-35.915%
2025-11-21	2.6300	2.840000	2.500000	2.675000	+4.902%	9,800,259	-31.963%
2025-11-20	3.2150	3.290000	2.545000	2.550000	-17.208%	10,538,584	-28.627%
2025-11-19	3.6800	3.700000	3.070000	3.080000	-12.994%	8,776,847	-40.909%
2025-11-18	3.0650	3.675000	3.050000	3.540000	+13.099%	12,769,721	-48.588%
2025-11-17	3.0000	3.170000	2.870000	3.130000	+3.642%	5,627,269	-41.853%
2025-11-14	2.9900	3.360000	2.990000	3.020000	-8.485%	6,423,838	-39.735%
2025-11-13	3.6000	3.800000	3.290000	3.300000	-10.082%	4,974,597	-44.848%
2025-11-12	3.8400	3.950000	3.630000	3.670000	-4.427%	4,592,117	-50.409%
2025-11-11	4.1800	4.220000	3.810000	3.840000	-7.470%	4,384,697	-52.604%
2025-11-10	4.0700	4.250000	3.900000	4.150000	+3.491%	7,648,492	-56.145%
2025-11-07	3.3900	4.160000	3.390000	4.010000	+11.080%	12,875,571	-54.613%
2025-11-06	3.7200	3.785000	3.400000	3.610000	-2.695%	6,982,858	-49.584%
2025-11-05	3.9600	4.090000	3.700000	3.710000	-6.076%	7,189,765	-50.943%
2025-11-04	3.6450	4.240000	3.600000	3.950000	-1.250%	11,287,101	-53.924%
2025-11-03	4.9400	4.940000	3.890000	4.000000	+3.896%	49,609,520	-54.500%
2025-10-31	3.7000	3.886300	3.565000	3.850000	+6.061%	4,868,526	-52.727%
2025-10-30	3.6100	3.750000	3.420000	3.630000	-3.968%	6,980,891	-49.862%
2025-10-29	3.3900	4.000000	3.390000	3.780000	+9.565%	13,059,046	-51.852%
2025-10-28	3.2700	3.530000	3.190000	3.450000	+0.291%	6,683,674	-47.246%
2025-10-27	3.5700	3.570000	3.020000	3.440000	-11.226%	12,275,580	-47.093%
2025-10-24	3.7600	4.100000	3.730000	3.875000	+6.749%	7,036,915	-53.032%
2025-10-23	3.7800	4.070000	3.600000	3.630000	-2.419%	6,410,002	-49.862%
2025-10-22	4.1000	4.100000	3.510000	3.720000	-12.057%	11,809,093	-51.075%
2025-10-21	4.6000	4.600000	3.990000	4.230000	-10.571%	9,124,300	-56.974%
2025-10-20	4.3250	4.750000	3.710100	4.730000	+18.250%	18,715,037	-61.522%
2025-10-17	3.9800	4.343500	3.870000	4.000000	-5.882%	11,676,495	-54.500%
2025-10-16	5.2900	5.400000	4.120000	4.250000	-15.170%	19,025,539	-57.176%
2025-10-15	6.1200	6.155000	4.570000	5.010000	-26.432%	34,023,506	-63.673%
2025-10-14	6.0100	7.110000	5.080000	6.810000	+36.747%	48,055,176	-73.275%
2025-10-13	4.4350	5.190000	4.120000	4.980000	+22.059%	26,036,064	-63.454%
2025-10-10	4.1400	4.810000	3.949000	4.080000	+0.990%	16,598,647	-55.392%
2025-10-09	4.0000	4.140000	3.850000	4.040000	+5.759%	6,301,020	-54.950%
2025-10-08	3.9500	4.105000	3.670000	3.820000	-1.799%	5,544,289	-52.356%
2025-10-07	4.0100	4.360000	3.700000	3.890000	+1.832%	6,950,390	-53.213%
2025-10-06	4.0700	4.200000	3.750000	3.820000	+3.243%	8,728,306	-52.356%
2025-10-03	3.1100	3.700000	3.070000	3.700000	+20.130%	8,374,676	-50.811%
2025-10-02	2.7700	3.080000	2.717000	3.080000	+17.557%	6,389,406	-40.909%
2025-10-01	2.7300	2.748900	2.600000	2.620000	-2.963%	3,112,093	-30.534%
2025-09-30	3.0100	3.020000	2.600000	2.700000	-10.299%	4,143,480	-32.593%
2025-09-29	2.9300	3.330000	2.920100	3.010000	+8.273%	6,559,300	-39.535%
2025-09-26	2.8100	2.880000	2.725000	2.780000	+0.725%	2,057,355	-34.532%
2025-09-25	2.7800	2.950000	2.610000	2.760000	-4.498%	3,877,529	-34.058%
2025-09-24	2.7200	2.985000	2.670000	2.890000	+6.642%	3,738,138	-37.024%
2025-09-23	2.9600	3.010000	2.675000	2.710000	-8.446%	4,435,814	-32.841%
2025-09-22	2.9800	3.089900	2.860000	2.960000	+3.136%	4,207,759	-38.514%
2025-09-19	2.5100	2.919900	2.500000	2.870000	+15.261%	4,931,438	-36.585%
2025-09-18	2.5600	2.600000	2.470000	2.490000	-1.969%	2,684,524	-26.908%
2025-09-17	2.7700	2.799800	2.490000	2.540000	-6.273%	4,014,747	-28.346%
2025-09-16	2.5800	2.800000	2.500000	2.710000	+10.612%	6,553,608	-32.841%
2025-09-15	2.0800	2.450000	2.060000	2.450000	+20.690%	5,422,155	-25.714%
2025-09-12	2.1100	2.150000	2.020000	2.030000	-3.791%	1,734,489	-10.345%
2025-09-11	2.0200	2.140000	2.000000	2.110000	+3.941%	1,746,136	-13.744%
2025-09-10	2.1100	2.150000	1.982200	2.030000	-2.871%	1,809,609	-10.345%
2025-09-09	2.0100	2.190000	1.980000	2.090000	+14.208%	5,961,778	-12.919%
2025-09-08	1.8500	1.870000	1.760000	1.830000	-2.139%	1,265,274	-0.546%
2025-09-05	1.8900	1.990000	1.750000	1.870000	0.000%	2,969,632	-2.674%
2025-09-04	1.8000	1.920000	1.730000	1.870000	+3.889%	2,215,724	-2.674%
2025-09-03	1.9600	1.980000	1.770000	1.800000	-7.692%	1,969,138	+1.111%
2025-09-02	1.9800	2.025000	1.870000	1.950000	-5.340%	3,020,250	-6.667%
2025-08-29	2.0900	2.190000	1.910000	2.060000	-1.435%	3,186,619	-11.650%
2025-08-28	2.2100	2.250000	1.985000	2.090000	-4.128%	5,100,111	-12.919%
2025-08-27	2.1600	2.489900	2.100000	2.180000	+3.810%	8,523,763	-16.514%
2025-08-26	2.1500	2.260000	1.990000	2.100000	-2.778%	6,980,668	-13.333%
2025-08-25	1.7900	2.180000	1.755000	2.160000	+21.348%	8,345,462	-15.741%
2025-08-22	1.4300	1.780000	1.410000	1.780000	+22.759%	7,365,567	+2.247%
2025-08-21	1.3300	1.490000	1.280000	1.450000	+9.848%	4,129,427	+25.517%
2025-08-20	1.2600	1.359800	1.180400	1.320000	+4.762%	3,695,946	+37.879%
2025-08-19	1.4600	1.530000	1.230000	1.260000	-0.787%	16,385,156	+44.444%
2025-08-18	1.4500	1.478400	1.260000	1.270000	-12.414%	3,015,963	+43.307%
2025-08-15	1.6800	1.695000	1.390100	1.450000	-16.185%	3,038,400	+25.517%
2025-08-14	1.7200	1.760000	1.610000	1.730000	-3.889%	1,737,947	+5.202%
2025-08-13	1.6400	1.800000	1.580000	1.800000	+12.500%	2,042,617	+1.111%
2025-08-12	1.6200	1.800000	1.570000	1.600000	-1.840%	2,692,006	+13.750%
2025-08-11	1.7200	1.950000	1.600000	1.630000	+1.242%	6,458,179	+11.656%
2025-08-08	1.3300	1.630000	1.310000	1.610000	+23.846%	4,702,414	+13.043%
2025-08-07	1.2700	1.420000	1.260000	1.300000	+3.175%	2,604,674	+40.000%
2025-08-06	1.3200	1.330000	1.230000	1.260000	-3.817%	1,659,842	+44.444%
2025-08-05	1.2000	1.320000	1.140000	1.310000	+9.167%	2,615,656	+38.931%
2025-08-04	1.2400	1.245000	1.170000	1.200000	+1.695%	1,712,011	+51.667%
2025-08-01	1.1300	1.265000	1.050000	1.180000	+5.357%	3,846,094	+54.237%
2025-07-31	1.0300	1.190000	1.024800	1.120000	+9.804%	1,895,875	+62.500%
2025-07-30	1.0700	1.077200	1.000000	1.020000	-2.857%	1,508,916	+78.431%
2025-07-29	1.2100	1.250000	1.040000	1.050000	-13.223%	1,649,741	+73.333%
2025-07-28	1.2300	1.240000	1.130000	1.210000	0.000%	1,121,399	+50.413%
2025-07-25	1.3000	1.336700	1.200000	1.210000	-6.202%	1,480,134	+50.413%
2025-07-24	1.4800	1.480000	1.250000	1.290000	-12.838%	2,364,367	+41.085%
2025-07-23	1.4600	1.550000	1.430000	1.480000	+2.778%	1,083,825	+22.973%
2025-07-22	1.5000	1.568900	1.370000	1.440000	-3.356%	1,781,048	+26.389%
2025-07-21	1.4100	1.585000	1.380000	1.490000	+10.370%	3,208,870	+22.148%
2025-07-18	1.4600	1.500000	1.330000	1.350000	-8.163%	1,786,341	+34.815%
2025-07-17	1.3500	1.470000	1.330000	1.470000	+11.364%	2,453,920	+23.810%
2025-07-16	1.4700	1.480000	1.260000	1.320000	-5.714%	3,709,801	+37.879%
2025-07-15	1.2000	1.440000	1.160000	1.400000	+23.894%	5,847,964	+30.000%
2025-07-14	1.1700	1.190000	1.080000	1.130000	-3.419%	1,246,792	+61.062%
2025-07-11	1.1200	1.299500	1.110000	1.170000	+5.405%	3,252,230	+55.556%
2025-07-10	1.0300	1.140000	0.911000	1.110000	+28.146%	5,215,494	+63.964%
2025-07-09	0.8600	0.899900	0.844400	0.866200	+0.826%	510,845	+110.113%
2025-07-08	0.8475	0.889600	0.833300	0.859100	+3.133%	679,892	+111.850%
2025-07-07	0.8690	0.870050	0.826500	0.833000	-4.341%	348,504	+118.487%
2025-07-03	0.8500	0.890000	0.840010	0.870800	+4.387%	309,374	+109.003%
2025-07-02	0.7938	0.847300	0.790101	0.834200	+6.867%	400,071	+118.173%
2025-07-01	0.8100	0.824000	0.780000	0.780600	-5.770%	585,772	+133.154%
2025-06-30	0.8100	0.840000	0.770100	0.828400	+2.272%	614,212	+119.701%
2025-06-27	0.8500	0.860000	0.795000	0.810000	-8.897%	1,102,258	+124.691%
2025-06-26	0.8700	0.915000	0.813000	0.889100	+0.113%	592,195	+104.701%
2025-06-25	0.8600	0.908200	0.836949	0.888100	+4.470%	751,068	+104.932%
2025-06-24	0.8918	0.899900	0.817700	0.850100	-5.439%	824,358	+114.092%
2025-06-23	0.9475	0.949900	0.843200	0.899000	-2.293%	1,067,581	+102.447%
2025-06-20	1.0300	1.030000	0.890000	0.920100	-7.907%	1,232,294	+97.805%
2025-06-18	0.9700	1.080000	0.914300	0.999100	+5.803%	2,027,350	+82.164%
2025-06-17	0.9470	1.050000	0.930000	0.944300	-0.610%	1,421,374	+92.735%
2025-06-16	0.9099	1.050000	0.909900	0.950100	+9.019%	2,492,551	+91.559%
2025-06-13	0.7700	0.910000	0.731100	0.871500	+11.588%	3,046,574	+108.835%
2025-06-12	0.6914	0.800800	0.690100	0.781000	+9.384%	2,554,817	+133.035%
2025-06-11	0.7700	0.780000	0.630000	0.714000	-10.873%	2,535,406	+154.902%
2025-06-10	0.8464	0.862900	0.750000	0.801100	-2.186%	2,441,268	+127.188%
2025-06-09	0.7000	0.888600	0.681001	0.819000	+25.038%	9,719,707	+122.222%
2025-06-06	0.6750	0.700000	0.650000	0.655000	-2.588%	1,124,783	+177.863%
2025-06-05	0.7200	0.759999	0.660000	0.672400	-2.551%	1,661,859	+170.672%
2025-06-04	0.7500	0.768900	0.683100	0.690000	-7.383%	1,742,747	+163.768%
2025-06-03	0.7490	0.790000	0.680000	0.745000	+0.962%	1,702,274	+144.295%
2025-06-02	0.6890	0.883500	0.689000	0.737900	+15.604%	7,036,130	+146.646%
2025-05-30	0.6780	0.697800	0.635900	0.638300	-4.717%	1,365,719	+185.132%
2025-05-29	0.6500	0.689900	0.613600	0.669900	+3.062%	1,057,150	+171.682%
2025-05-28	0.7200	0.749900	0.650000	0.650000	-7.592%	800,031	+180.000%
2025-05-27	0.6940	0.723900	0.680300	0.703400	+6.094%	778,355	+158.743%
2025-05-23	0.6999	0.756700	0.646000	0.663000	-5.272%	1,763,011	+174.510%
2025-05-22	0.7871	0.800000	0.680000	0.699900	-12.523%	1,974,511	+160.037%
2025-05-21	0.8510	0.889000	0.791900	0.800100	-9.919%	893,077	+127.472%
2025-05-20	0.8600	0.920000	0.824500	0.888200	-1.552%	764,209	+104.909%
2025-05-19	0.9000	0.966800	0.875000	0.902200	-3.093%	871,643	+101.729%
2025-05-16	0.9180	0.960000	0.887500	0.931000	+2.454%	497,622	+95.489%
2025-05-15	0.8850	0.939500	0.885000	0.908700	+0.967%	319,449	+100.286%
2025-05-14	0.9100	0.950000	0.851100	0.900000	+2.389%	959,028	+102.222%
2025-05-13	0.8000	0.920000	0.790000	0.879000	+5.282%	747,550	+107.053%
2025-05-12	0.7829	0.879800	0.780000	0.834900	-1.277%	974,557	+117.990%
2025-05-09	0.8400	0.900000	0.813300	0.845700	+0.859%	561,618	+115.206%
2025-05-08	0.8800	0.889100	0.810600	0.838500	-2.044%	953,592	+117.054%
2025-05-07	0.7500	0.870000	0.730000	0.856000	+13.724%	2,653,168	+112.617%
2025-05-06	0.7600	0.770000	0.720000	0.752700	-2.449%	1,209,395	+141.796%
2025-05-05	0.8300	0.834900	0.763900	0.771600	-7.070%	1,362,480	+135.874%
2025-05-02	0.9100	0.915000	0.820600	0.830300	-8.758%	1,343,998	+119.198%
2025-05-01	0.9500	0.959000	0.900000	0.910000	-6.224%	1,445,302	+100.000%
2025-04-30	0.9800	1.010000	0.931000	0.970400	-3.921%	1,243,818	+87.552%
2025-04-29	0.9800	1.079900	0.896400	1.010000	+1.979%	2,665,523	+80.198%
2025-04-28	1.0300	1.069100	0.970200	0.990400	-4.769%	1,334,069	+83.764%
2025-04-25	1.1600	1.176700	1.020000	1.040000	-13.333%	3,060,634	+75.000%
2025-04-24	1.1700	1.300000	1.120000	1.200000	+9.091%	5,853,663	+51.667%
2025-04-23	0.9902	1.130000	0.936800	1.100000	-3.509%	5,619,387	+65.455%
2025-04-22	1.2300	1.250000	0.991100	1.140000	-7.317%	6,412,609	+59.649%
2025-04-21	1.3800	1.420000	1.080000	1.230000	-4.651%	15,467,048	+47.967%
2025-04-17	1.2550	1.680000	1.140000	1.290000	+16.216%	65,718,822	+41.085%
2025-04-16	0.6098	1.250000	0.600000	1.110000	+83.441%	69,399,099	+63.964%
2025-04-15	0.6140	0.707700	0.560000	0.605100	-4.694%	6,892,119	+200.777%
2025-04-14	0.5995	0.916000	0.540400	0.634900	+31.996%	105,773,979	+186.659%
2025-04-11	0.4886	0.502400	0.480000	0.481000	+0.754%	346,262	+278.378%
2025-04-10	0.4884	0.497362	0.467200	0.477400	+0.315%	400,949	+281.232%
2025-04-09	0.4250	0.480000	0.414900	0.475900	+18.001%	898,776	+282.433%
2025-04-08	0.4400	0.459900	0.400400	0.403300	-5.639%	1,123,749	+351.277%
2025-04-07	0.3970	0.442900	0.380000	0.427401	+4.755%	1,009,942	+325.830%
2025-04-04	0.4600	0.464900	0.384000	0.408000	-1.687%	8,153,753	+346.078%
2025-04-03	0.4415	0.445300	0.405000	0.415000	-6.342%	517,405	+338.554%
2025-04-02	0.4400	0.450400	0.430100	0.443100	+1.792%	350,378	+310.742%
2025-04-01	0.4671	0.475000	0.420600	0.435300	-6.828%	571,490	+318.102%
2025-03-31	0.4668	0.483100	0.440000	0.467200	-4.653%	512,521	+289.555%
2025-03-28	0.5186	0.558400	0.470700	0.490000	-7.547%	885,346	+271.429%
2025-03-27	0.5383	0.552300	0.514100	0.530000	-3.654%	574,483	+243.396%
2025-03-26	0.5862	0.592100	0.510100	0.550100	-7.109%	830,274	+230.849%
2025-03-25	0.6200	0.630000	0.550000	0.592200	-5.005%	1,301,953	+207.329%
2025-03-24	0.5000	0.623800	0.497500	0.623400	+24.680%	2,499,928	+191.947%
2025-03-21	0.5198	0.649400	0.465300	0.500000	+13.122%	10,006,706	+264.000%
2025-03-20	0.4560	0.465800	0.433300	0.442000	-3.557%	635,970	+311.765%
2025-03-19	0.4884	0.488400	0.452400	0.458300	-3.880%	191,896	+297.120%
2025-03-18	0.4850	0.495000	0.470000	0.476800	-1.528%	242,867	+281.711%
2025-03-17	0.4800	0.490200	0.460100	0.484200	+0.875%	337,800	+275.878%
2025-03-14	0.4670	0.490000	0.460000	0.480000	+3.672%	407,362	+279.167%
2025-03-13	0.4921	0.492100	0.455200	0.463000	-5.529%	737,460	+293.089%
2025-03-12	0.5103	0.520000	0.485100	0.490100	-3.429%	516,223	+271.353%
2025-03-11	0.4861	0.560000	0.467050	0.507500	+5.181%	856,218	+258.621%
2025-03-10	0.5600	0.560000	0.470000	0.482500	-13.141%	1,472,643	+277.202%
2025-03-07	0.5963	0.596300	0.545100	0.555500	-7.923%	701,233	+227.633%
2025-03-06	0.6126	0.628900	0.580000	0.603300	-2.694%	605,219	+201.674%
2025-03-05	0.6700	0.679900	0.580600	0.620000	-4.937%	1,696,274	+193.548%
2025-03-04	0.6278	0.677799	0.600100	0.652200	+2.952%	1,294,766	+179.056%
2025-03-03	0.6300	0.691900	0.577000	0.633500	-1.477%	2,296,252	+187.293%
2025-02-28	0.6001	0.731000	0.600000	0.643000	+12.807%	15,208,047	+183.048%
2025-02-27	0.5864	0.780000	0.457000	0.570000	+7.486%	13,119,325	+219.298%
2025-02-26	0.5640	0.590000	0.520100	0.530300	+5.197%	269,772	+243.202%
2025-02-25	0.5559	0.564000	0.500000	0.504100	-7.977%	309,634	+261.039%
2025-02-24	0.5612	0.571000	0.510000	0.547800	+2.106%	568,345	+232.238%
2025-02-21	0.5900	0.599900	0.534800	0.536500	-6.582%	243,240	+239.236%
2025-02-20	0.5880	0.590000	0.561000	0.574300	-2.247%	219,530	+216.908%
2025-02-19	0.6380	0.638000	0.580000	0.587500	-2.716%	224,025	+209.787%
2025-02-18	0.6200	0.629900	0.600700	0.603900	-2.612%	185,167	+201.374%
2025-02-14	0.6600	0.660000	0.620000	0.620100	-3.155%	256,324	+193.501%
2025-02-13	0.6500	0.650000	0.623000	0.640300	+2.024%	204,808	+184.242%
2025-02-12	0.6350	0.655000	0.610000	0.627600	-1.507%	261,391	+189.994%
2025-02-11	0.6600	0.660700	0.630700	0.637200	-4.195%	206,565	+185.625%
2025-02-10	0.6920	0.740000	0.655800	0.665100	-2.848%	512,786	+173.643%
2025-02-07	0.6300	0.710000	0.610000	0.684600	+10.419%	800,587	+165.849%

.dark-mode .StPz1t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .StPz1t{ color: #333333; background-color: white; border: 2px solid #333333; }ARECAMERICAN RESOURCES CORPstock NASDAQ

AREC
AMERICAN RESOURCES CORP
stock NASDAQ