NASDAQ:AREC | Historical Stock Price | American Resources Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.05$0.15$0.46$1.42$4.40$13.652017-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.95$1.952,589,800——
2020-12-30$1.93$1.931,723,800——
2020-12-29$2.08$2.083,147,100——
2020-12-28$1.97$1.976,623,400——
2020-12-24$1.72$1.72913,000——
2020-12-23$1.65$1.65658,600——
2020-12-22$1.66$1.661,048,200——
2020-12-21$1.68$1.68663,300——
2020-12-18$1.63$1.63794,800——
2020-12-17$1.71$1.71613,700——
2020-12-16$1.70$1.701,823,900——
2020-12-15$1.83$1.831,627,300——
2020-12-14$1.88$1.881,179,700——
2020-12-11$1.83$1.83842,000——
2020-12-10$1.86$1.86899,400——
2020-12-09$1.76$1.761,444,300——
2020-12-08$1.98$1.981,356,800——
2020-12-07$1.89$1.891,602,600——
2020-12-04$1.75$1.75598,900——
2020-12-03$1.73$1.73458,700——
2020-12-02$1.76$1.76645,500——
2020-12-01$1.65$1.65795,100——
2020-11-30$1.80$1.801,328,400——
2020-11-27$1.92$1.921,042,600——
2020-11-25$1.85$1.852,836,600——
2020-11-24$2.02$2.0218,790,800——
2020-11-23$1.64$1.642,317,500——
2020-11-20$1.47$1.47563,200——
2020-11-19$1.46$1.46542,100——
2020-11-18$1.48$1.48969,000——
2020-11-17$1.47$1.471,199,200——
2020-11-16$1.62$1.622,804,700——
2020-11-13$1.38$1.38523,700——
2020-11-12$1.30$1.30635,900——
2020-11-11$1.29$1.29341,000——
2020-11-10$1.32$1.32233,800——
2020-11-09$1.32$1.32875,700——
2020-11-06$1.36$1.36800,700——
2020-11-05$1.45$1.45274,400——
2020-11-04$1.43$1.43294,900——
2020-11-03$1.49$1.49263,100——
2020-11-02$1.45$1.45393,500——
2020-10-30$1.44$1.441,437,700——
2020-10-29$1.54$1.54408,500——
2020-10-28$1.57$1.571,151,300——
2020-10-27$1.49$1.49486,000——
2020-10-26$1.48$1.48931,400——
2020-10-23$1.53$1.53620,100——
2020-10-22$1.54$1.541,460,200——
2020-10-21$1.58$1.581,462,000——
2020-10-20$1.64$1.641,403,900——
2020-10-19$1.62$1.621,508,100——
2020-10-16$1.72$1.722,357,700——
2020-10-15$1.76$1.753,254,300——
2020-10-14$1.80$1.801,474,900——
2020-10-13$1.85$1.853,804,500——
2020-10-12$1.85$1.853,390,700——
2020-10-09$2.01$2.014,605,000——
2020-10-08$2.12$2.125,962,100——
2020-10-07$2.60$2.60160,000,100——
2020-10-06$1.63$1.6342,400——
2020-10-05$1.60$1.6067,900——
2020-10-02$1.53$1.5341,500——
2020-10-01$1.52$1.5212,000——
2020-09-30$1.50$1.5057,600——
2020-09-29$1.52$1.5229,200——
2020-09-28$1.53$1.5321,900——
2020-09-25$1.49$1.4938,000——
2020-09-24$1.39$1.3923,100——
2020-09-23$1.39$1.3948,200——
2020-09-22$1.50$1.5059,000——
2020-09-21$1.54$1.5463,700——
2020-09-18$1.61$1.61164,000——
2020-09-17$1.52$1.52113,500——
2020-09-16$1.45$1.4550,500——
2020-09-15$1.37$1.3750,300——
2020-09-14$1.41$1.41137,700——
2020-09-11$1.34$1.3443,400——
2020-09-10$1.34$1.3441,200——
2020-09-09$1.30$1.3086,500——
2020-09-08$1.30$1.3075,700——
2020-09-04$1.30$1.3032,000——
2020-09-03$1.33$1.3336,200——
2020-09-02$1.34$1.3474,000——
2020-09-01$1.32$1.3228,600——
2020-08-31$1.26$1.2653,700——
2020-08-28$1.24$1.2417,300——
2020-08-27$1.17$1.1711,800——
2020-08-26$1.20$1.2068,900——
2020-08-25$1.25$1.2523,700——
2020-08-24$1.28$1.2815,300——
2020-08-21$1.29$1.2950,100——
2020-08-20$1.33$1.3314,800——
2020-08-19$1.32$1.3220,800——
2020-08-18$1.32$1.3222,500——
2020-08-17$1.37$1.3721,400——
2020-08-14$1.31$1.3129,900——
2020-08-13$1.27$1.2725,200——
2020-08-12$1.29$1.2929,800——
2020-08-11$1.31$1.3055,800——
2020-08-10$1.33$1.3333,500——
2020-08-07$1.27$1.2721,000——
2020-08-06$1.30$1.3053,100——
2020-08-05$1.26$1.2570,300——
2020-08-04$1.24$1.24423,600——
2020-08-03$1.26$1.26189,000——
2020-07-31$1.37$1.37358,100——
2020-07-30$1.24$1.2459,100——
2020-07-29$1.33$1.3252,300——
2020-07-28$1.37$1.37105,300——
2020-07-27$1.34$1.34565,900——
2020-07-24$1.37$1.373,128,400——
2020-07-23$1.52$1.5244,200——
2020-07-22$1.50$1.5071,400——
2020-07-21$1.50$1.5013,400——
2020-07-20$1.49$1.4971,000——
2020-07-17$1.50$1.5084,600——
2020-07-16$1.48$1.48166,000——
2020-07-15$1.42$1.42127,900——
2020-07-14$1.33$1.3353,300——
2020-07-13$1.30$1.3077,500——
2020-07-10$1.36$1.36119,600——
2020-07-09$1.34$1.34129,200——
2020-07-08$1.38$1.38200,800——
2020-07-07$1.31$1.31573,900——
2020-07-06$1.74$1.742,041,300——
2020-07-02$1.36$1.36101,100——
2020-07-01$1.19$1.1933,300——
2020-06-30$1.18$1.18113,400——
2020-06-29$1.14$1.1462,200——
2020-06-26$1.13$1.1354,500——
2020-06-25$1.20$1.2033,900——
2020-06-24$1.19$1.196,200——
2020-06-23$1.24$1.2451,300——
2020-06-22$1.23$1.2350,100——
2020-06-19$1.20$1.20112,800——
2020-06-18$1.13$1.1368,200——
2020-06-17$1.28$1.2871,400——
2020-06-16$1.24$1.2493,500——
2020-06-15$1.15$1.1566,800——
2020-06-12$1.19$1.1948,900——
2020-06-11$1.17$1.1740,800——
2020-06-10$1.20$1.2053,000——
2020-06-09$1.25$1.2578,700——
2020-06-08$1.17$1.1771,300——
2020-06-05$1.15$1.1578,400——
2020-06-04$1.11$1.1162,400——
2020-06-03$1.11$1.1149,300——
2020-06-02$1.14$1.1434,800——
2020-06-01$1.13$1.1385,800——
2020-05-29$1.07$1.0756,300——
2020-05-28$1.01$1.0152,000——
2020-05-27$1.02$1.0274,100——
2020-05-26$0.94$0.9421,200——
2020-05-22$0.96$0.9635,700——
2020-05-21$0.90$0.9021,700——
2020-05-20$0.93$0.9311,300——
2020-05-19$0.90$0.9021,300——
2020-05-18$0.93$0.9314,600——
2020-05-15$0.87$0.8717,600——
2020-05-14$0.87$0.8738,300——
2020-05-13$0.80$0.8070,800——
2020-05-12$0.85$0.8545,800——
2020-05-11$0.85$0.8529,500——
2020-05-08$0.92$0.9219,300——
2020-05-07$0.86$0.8626,500——
2020-05-06$0.88$0.884,400——
2020-05-05$0.88$0.8813,800——
2020-05-04$0.92$0.928,500——
2020-05-01$0.91$0.9117,900——
2020-04-30$0.92$0.9223,800——
2020-04-29$0.91$0.9150,900——
2020-04-28$0.92$0.9114,000——
2020-04-27$0.93$0.9334,900——
2020-04-24$0.95$0.9528,200——
2020-04-23$0.95$0.9575,500——
2020-04-22$0.99$0.9918,200——
2020-04-21$0.99$0.9915,000——
2020-04-20$0.99$0.9932,100——
2020-04-17$1.07$1.0746,700——
2020-04-16$0.97$0.9730,400——
2020-04-15$0.95$0.9523,900——
2020-04-14$1.02$1.026,200——
2020-04-13$1.00$1.0054,400——
2020-04-09$1.09$1.0914,300——
2020-04-08$1.13$1.1355,200——
2020-04-07$1.13$1.1330,500——
2020-04-06$1.14$1.1490,100——
2020-04-03$1.19$1.1989,900——
2020-04-02$1.08$1.0847,200——
2020-04-01$1.07$1.0743,300——
2020-03-31$1.04$1.0415,700——
2020-03-30$1.05$1.0525,900——
2020-03-27$1.06$1.0643,200——
2020-03-26$1.00$1.0043,200——
2020-03-25$1.02$1.0251,600——
2020-03-24$1.03$1.0353,100——
2020-03-23$0.97$0.9762,000——
2020-03-20$0.94$0.9399,300——
2020-03-19$1.00$1.0042,100——
2020-03-18$0.92$0.9217,700——
2020-03-17$0.99$0.9934,100——
2020-03-16$0.85$0.85180,100——
2020-03-13$1.02$1.02250,700——
2020-03-12$1.00$1.00252,000——
2020-03-11$0.95$0.9561,300——
2020-03-10$0.96$0.96159,700——
2020-03-09$0.88$0.88107,500——
2020-03-06$0.84$0.8486,300——
2020-03-05$0.80$0.8070,100——
2020-03-04$0.82$0.8280,200——
2020-03-03$0.75$0.7574,000——
2020-03-02$0.77$0.77239,000——
2020-02-28$0.69$0.69256,800——
2020-02-27$0.49$0.49218,400——
2020-02-26$0.46$0.4625,400——
2020-02-25$0.46$0.4615,000——
2020-02-24$0.49$0.49147,800——
2020-02-21$0.51$0.511,733,000——
2020-02-20$0.57$0.5714,000——
2020-02-19$0.56$0.5618,500——
2020-02-18$0.57$0.5733,900——
2020-02-14$0.57$0.5796,300——
2020-02-13$0.51$0.5119,900——
2020-02-12$0.51$0.519,700——
2020-02-11$0.50$0.5011,000——
2020-02-10$0.53$0.5355,200——
2020-02-07$0.50$0.5052,300——
2020-02-06$0.55$0.55102,900——
2020-02-05$0.54$0.5432,500——
2020-02-04$0.57$0.5720,400——
2020-02-03$0.57$0.5734,400——
2020-01-31$0.60$0.6066,200——
2020-01-30$0.59$0.5911,200——
2020-01-29$0.60$0.6068,000——
2020-01-28$0.58$0.58175,500——
2020-01-27$0.48$0.4838,900——
2020-01-24$0.49$0.4974,500——
2020-01-23$0.55$0.558,100——
2020-01-22$0.56$0.5520,600——
2020-01-21$0.57$0.5710,300——
2020-01-17$0.57$0.5719,200——
2020-01-16$0.57$0.5737,400——
2020-01-15$0.57$0.57121,000——
2020-01-14$0.65$0.6510,300——
2020-01-13$0.68$0.6878,100——
2020-01-10$0.66$0.6643,200——
2020-01-09$0.69$0.6833,700——
2020-01-08$0.69$0.6855,000——
2020-01-07$0.67$0.6722,200——
2020-01-06$0.66$0.6610,200——
2020-01-03$0.68$0.6853,000——
2020-01-02$0.66$0.6630,700——