American Resources Corporation - Class A Common Stock (AREC)

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	1.16	1.18	1.02	1.04	3,060,634	1.04
4/24/2025	1.17	1.30	1.12	1.20	5,811,535	1.20
4/23/2025	0.99	1.13	0.94	1.10	5,598,916	1.10
4/22/2025	1.23	1.25	0.99	1.14	6,359,000	1.14
4/21/2025	1.38	1.42	1.08	1.23	15,439,640	1.23
4/17/2025	1.25	1.68	1.14	1.29	65,718,854	1.29
4/16/2025	0.61	1.25	0.60	1.11	69,234,077	1.11
4/15/2025	0.61	0.71	0.56	0.61	6,854,737	0.61
4/14/2025	0.60	0.92	0.54	0.63	105,522,665	0.63
4/11/2025	0.49	0.50	0.48	0.48	346,262	0.48
4/10/2025	0.49	0.50	0.47	0.48	400,393	0.48
4/09/2025	0.42	0.48	0.41	0.48	896,112	0.48
4/08/2025	0.44	0.46	0.40	0.40	1,120,290	0.40
4/07/2025	0.40	0.44	0.38	0.43	999,876	0.43
4/04/2025	0.46	0.46	0.38	0.41	8,153,753	0.41
4/03/2025	0.44	0.45	0.41	0.41	517,270	0.41
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	829,753	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	15,208,055	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