Free Trial
→ Musk’s new company could top a trillion? (From Paradigm Press) (Ad) Free AREC Stock Alerts

American Resources (AREC) Stock Chart & Stock Price History

$0.62
-0.01 (-1.58%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

American Resources Stock Price Performance

5 Day
Performance
-3.66%
1 Month
Performance
-9.54%
3 Month
Performance
-59.79%
6 Month
Performance
-57.89%
Year-To-Date
Performance
-58.17%
1 Year
Performance
-65.56%
Receive AREC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Resources and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

AREC Stock Chart for Saturday, July, 27, 2024

AREC Chart by TradingView

American Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$0.63$0.62
-1.38%		$0.66$0.62182,972 shs$49.35 million
07/25/2024$0.67$0.63
-5.39%		$0.67$0.62226,784 shs$50.04 million
07/24/2024$0.62$0.67
+7.33%		$0.69$0.60770,752 shs$52.89 million
07/23/2024$0.65$0.62
-3.80%		$0.66$0.62176,032 shs$49.28 million
07/22/2024$0.62$0.65
+3.92%		$0.67$0.61193,416 shs$51.23 million
07/19/2024$0.65$0.62
-4.79%		$0.69$0.61159,266 shs$49.30 million
07/18/2024$0.67$0.65
-2.40%		$0.70$0.65105,661 shs$51.78 million
07/17/2024$0.67$0.67
-0.70%		$0.73$0.64732,158 shs$53.05 million
07/16/2024$0.69$0.67
-1.76%		$0.75$0.67702,763 shs$53.42 million
07/15/2024$0.78$0.69
-11.55%		$0.81$0.66999,628 shs$54.38 million
07/12/2024$0.69$0.78
+12.29%		$0.81$0.70684,766 shs$61.48 million
07/11/2024$0.76$0.69
-9.01%		$0.80$0.68579,018 shs$54.75 million
07/10/2024$0.83$0.76
-8.43%		$0.84$0.72349,290 shs$60.18 million
07/09/2024$0.63$0.83
+31.75%		$0.83$0.63852,016 shs$65.72 million
07/08/2024$0.64$0.63
-1.36%		$0.64$0.60147,719 shs$49.88 million
07/05/2024$0.66$0.64
-2.50%		$0.66$0.61316,518 shs$50.57 million
07/04/2024$0.66$0.66$0.71$0.62293,867 shs$51.87 million
07/03/2024$0.71$0.66
-8.12%		$0.71$0.62283,135 shs$51.87 million
07/02/2024$0.74$0.71
-4.23%		$0.76$0.68198,803 shs$56.46 million
07/01/2024$0.73$0.74
+1.82%		$0.85$0.702.13 million shs$58.95 million
06/28/2024$0.69$0.73
+6.12%		$0.75$0.67345,238 shs$57.90 million
06/27/2024$0.71$0.69
-2.41%		$0.74$0.67438,449 shs$54.56 million
06/26/2024$0.75$0.71
-5.88%		$0.75$0.70106,362 shs$55.90 million
06/25/2024$0.79$0.75
-5.18%		$0.81$0.72254,998 shs$59.39 million
06/24/2024$0.73$0.79
+8.47%		$0.80$0.65642,274 shs$62.64 million
06/21/2024$0.83$0.73
-11.92%		$0.84$0.70552,373 shs$57.75 million
06/20/2024$0.84$0.83
-1.78%		$0.84$0.80308,229 shs$65.56 million
06/19/2024$0.84$0.84$0.86$0.82298,946 shs$66.75 million
06/18/2024$0.85$0.84
-0.40%		$0.86$0.82298,186 shs$66.75 million
06/17/2024$0.89$0.85
-4.96%		$0.94$0.83477,016 shs$67.02 million
06/14/2024$0.74$0.89
+20.35%		$1.15$0.806.13 million shs$70.52 million
06/13/2024$1.00$0.74
-26.00%		$1.00$0.591.89 million shs$58.59 million
06/12/2024$1.11$1.00
-9.91%		$1.12$1.00468,622 shs$79.18 million
06/11/2024$1.10$1.11
+0.91%		$1.13$1.10163,873 shs$87.89 million
06/10/2024$1.15$1.10
-4.35%		$1.16$1.10295,854 shs$87.10 million
06/07/2024$1.15$1.15$1.17$1.14141,233 shs$89.00 million
06/06/2024$1.17$1.15
-1.71%		$1.18$1.14115,402 shs$89.00 million
06/05/2024$1.18$1.17
-0.85%		$1.18$1.1678,720 shs$90.55 million
06/04/2024$1.18$1.18$1.18$1.16133,489 shs$91.32 million
06/03/2024$1.15$1.18
+2.61%		$1.23$1.15210,826 shs$91.32 million
Next opportunity for crypto millions (Ad)

The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has led to a massive bull run in the year after it happens. That means we're in the "golden window" right now…

Check out the new "Crypto Bull Run Millionaire Blueprint" now!
05/31/2024$1.16$1.15
-0.86%		$1.21$1.15229,284 shs$89.00 million
05/30/2024$1.25$1.16
-7.20%		$1.27$1.11588,806 shs$89.77 million
05/29/2024$1.26$1.25
-0.79%		$1.26$1.2485,457 shs$96.74 million
05/28/2024$1.26$1.26
+0.40%		$1.28$1.23163,608 shs$97.51 million
05/27/2024$1.26$1.26$1.27$1.24190,200 shs$97.12 million
05/24/2024$1.26$1.26
-0.40%		$1.27$1.24190,199 shs$97.12 million
05/23/2024$1.28$1.26
-1.56%		$1.30$1.24218,279 shs$97.51 million
05/22/2024$1.28$1.28$1.30$1.26134,179 shs$101.35 million
05/21/2024$1.27$1.28
+1.19%		$1.30$1.25198,313 shs$101.35 million
05/20/2024$1.30$1.27
-2.69%		$1.31$1.26209,019 shs$100.16 million
05/17/2024$1.31$1.30
-0.76%		$1.34$1.27210,218 shs$102.93 million
05/16/2024$1.33$1.31
-1.50%		$1.36$1.30192,962 shs$103.73 million
05/15/2024$1.33$1.33$1.34$1.32160,586 shs$105.31 million
05/14/2024$1.32$1.33
+0.76%		$1.35$1.32203,940 shs$105.31 million
05/13/2024$1.29$1.32
+2.33%		$1.34$1.29283,029 shs$104.52 million
05/10/2024$1.32$1.29
-1.90%		$1.40$1.26273,735 shs$102.14 million
05/09/2024$1.27$1.32
+3.54%		$1.33$1.27207,582 shs$104.12 million
05/08/2024$1.24$1.27
+2.42%		$1.32$1.24216,032 shs$100.56 million
05/07/2024$1.30$1.24
-4.62%		$1.36$1.23738,003 shs$98.18 million
05/06/2024$1.40$1.30
-7.14%		$1.44$1.30487,658 shs$102.93 million
05/03/2024$1.52$1.40
-7.89%		$1.56$1.39397,887 shs$110.85 million
05/02/2024$1.46$1.52
+4.11%		$1.54$1.48113,455 shs$120.35 million
05/01/2024$1.43$1.46
+2.10%		$1.56$1.43315,993 shs$115.60 million
04/30/2024$1.47$1.43
-2.72%		$1.47$1.38253,038 shs$113.23 million
04/29/2024$1.55$1.47
-5.16%		$1.55$1.42212,856 shs$116.40 million
04/26/2024$1.44$1.55
+7.64%		$1.59$1.45574,417 shs$122.73 million

Related Companies:
This page (NASDAQ:AREC) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Don't Pay a Dime for Marc Lichtenfeld's Top AI Picks
Usually, you'd have to plunk down a hefty sum to get your hands on Marc Lichtenfeld's latest income research.....
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored