American Resources Corporation - Class A Common Stock (AREC)

Historical Prices For American Resources Corporation - Class A Common Stock (AREC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.44	0.45	0.43	0.44	346,070	0.44
4/01/2025	0.47	0.47	0.42	0.44	570,146	0.44
3/31/2025	0.47	0.48	0.44	0.47	511,498	0.47
3/28/2025	0.52	0.56	0.47	0.49	885,346	0.49
3/27/2025	0.54	0.55	0.51	0.53	572,323	0.53
3/26/2025	0.59	0.59	0.51	0.55	829,653	0.55
3/25/2025	0.62	0.63	0.55	0.59	1,301,522	0.59
3/24/2025	0.50	0.62	0.50	0.62	2,495,881	0.62
3/21/2025	0.52	0.65	0.47	0.50	10,006,711	0.50
3/20/2025	0.46	0.47	0.43	0.44	618,344	0.44
3/19/2025	0.49	0.49	0.45	0.46	191,655	0.46
3/18/2025	0.49	0.49	0.47	0.48	242,767	0.48
3/17/2025	0.48	0.49	0.46	0.48	334,088	0.48
3/14/2025	0.47	0.49	0.46	0.48	407,362	0.48
3/13/2025	0.49	0.49	0.46	0.46	737,450	0.46
3/12/2025	0.51	0.52	0.49	0.49	516,563	0.49
3/11/2025	0.49	0.56	0.47	0.51	856,189	0.51
3/10/2025	0.56	0.56	0.47	0.48	1,468,298	0.48
3/07/2025	0.60	0.60	0.55	0.56	701,233	0.56
3/06/2025	0.61	0.63	0.58	0.60	604,362	0.60
3/05/2025	0.67	0.68	0.58	0.62	1,694,001	0.62
3/04/2025	0.63	0.68	0.60	0.65	1,286,681	0.65
3/03/2025	0.63	0.69	0.58	0.63	2,279,475	0.63
2/28/2025	0.60	0.73	0.60	0.64	15,208,047	0.64
2/27/2025	0.59	0.78	0.46	0.57	13,074,290	0.57
2/26/2025	0.56	0.59	0.52	0.53	254,053	0.53
2/25/2025	0.56	0.56	0.50	0.50	309,546	0.50
2/24/2025	0.56	0.57	0.51	0.55	562,134	0.55
2/21/2025	0.59	0.60	0.53	0.54	243,240	0.54
2/20/2025	0.59	0.59	0.56	0.57	218,473	0.57
2/19/2025	0.64	0.64	0.58	0.59	223,917	0.59
2/18/2025	0.62	0.63	0.60	0.60	184,820	0.60
2/14/2025	0.66	0.66	0.62	0.62	256,324	0.62
2/13/2025	0.65	0.65	0.62	0.64	204,507	0.64
2/12/2025	0.63	0.66	0.61	0.63	249,390	0.63
2/11/2025	0.66	0.66	0.63	0.64	206,309	0.64
2/10/2025	0.69	0.74	0.66	0.67	509,959	0.67
2/07/2025	0.63	0.71	0.61	0.68	800,587	0.68
2/06/2025	0.66	0.67	0.60	0.62	386,449	0.62
2/05/2025	0.67	0.67	0.65	0.66	395,480	0.66
2/04/2025	0.68	0.69	0.64	0.66	431,442	0.66
2/03/2025	0.66	0.70	0.64	0.68	568,773	0.68
1/31/2025	0.67	0.70	0.63	0.65	210,699	0.65
1/30/2025	0.69	0.70	0.64	0.66	225,899	0.66
1/29/2025	0.70	0.71	0.68	0.69	108,153	0.69
1/28/2025	0.71	0.73	0.62	0.72	627,914	0.72
1/27/2025	0.78	0.78	0.67	0.70	291,877	0.70
1/24/2025	0.74	0.77	0.73	0.75	203,473	0.75
1/23/2025	0.74	0.77	0.72	0.74	198,006	0.74
1/22/2025	0.79	0.80	0.73	0.74	268,290	0.74
1/21/2025	0.75	0.78	0.73	0.77	264,152	0.77
1/17/2025	0.69	0.73	0.69	0.73	142,446	0.73
1/16/2025	0.74	0.74	0.69	0.71	132,087	0.71
1/15/2025	0.73	0.74	0.71	0.73	73,872	0.73
1/14/2025	0.71	0.73	0.70	0.73	80,194	0.73
1/13/2025	0.69	0.72	0.67	0.71	215,637	0.71
1/10/2025	0.72	0.72	0.65	0.67	478,676	0.67
1/08/2025	0.75	0.80	0.70	0.72	279,101	0.72
1/07/2025	0.82	0.82	0.73	0.75	349,947	0.75
1/06/2025	0.67	0.82	0.66	0.79	1,607,482	0.79
1/03/2025	0.68	0.74	0.66	0.69	1,050,217	0.69