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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.80$1.801,081,400——
2021-12-30$1.85$1.851,325,200——
2021-12-29$1.86$1.86713,500——
2021-12-28$1.89$1.891,101,100——
2021-12-27$1.99$1.99885,500——
2021-12-23$1.97$1.971,065,600——
2021-12-22$2.03$2.031,403,300——
2021-12-21$2.01$2.011,859,500——
2021-12-20$1.92$1.921,312,200——
2021-12-17$1.88$1.881,073,900——
2021-12-16$1.74$1.74972,600——
2021-12-15$1.76$1.761,023,600——
2021-12-14$1.69$1.69645,000——
2021-12-13$1.74$1.74672,600——
2021-12-10$1.74$1.74581,500——
2021-12-09$1.79$1.79899,700——
2021-12-08$1.90$1.90993,100——
2021-12-07$1.85$1.851,123,800——
2021-12-06$1.75$1.751,173,800——
2021-12-03$1.68$1.681,866,100——
2021-12-02$1.76$1.762,192,600——
2021-12-01$1.65$1.652,311,800——
2021-11-30$1.88$1.882,200,100——
2021-11-29$1.88$1.882,115,400——
2021-11-26$1.87$1.871,600,800——
2021-11-24$1.93$1.931,515,700——
2021-11-23$1.87$1.871,173,800——
2021-11-22$1.88$1.881,107,800——
2021-11-19$1.92$1.922,004,800——
2021-11-18$2.03$2.031,377,100——
2021-11-17$1.98$1.981,910,300——
2021-11-16$2.19$2.191,104,600——
2021-11-15$2.27$2.271,610,800——
2021-11-12$2.30$2.30992,800——
2021-11-11$2.27$2.271,409,100——
2021-11-10$2.15$2.151,681,700——
2021-11-09$2.37$2.371,133,800——
2021-11-08$2.43$2.433,595,000——
2021-11-05$2.26$2.261,083,000——
2021-11-04$2.32$2.32719,000——
2021-11-03$2.30$2.30905,800——
2021-11-02$2.30$2.30879,900——
2021-11-01$2.37$2.371,401,600——
2021-10-29$2.34$2.341,093,800——
2021-10-28$2.46$2.462,286,400——
2021-10-27$2.27$2.271,476,000——
2021-10-26$2.45$2.451,456,800——
2021-10-25$2.54$2.541,871,100——
2021-10-22$2.59$2.592,627,500——
2021-10-21$2.47$2.471,618,100——
2021-10-20$2.58$2.581,446,700——
2021-10-19$2.58$2.583,311,400——
2021-10-18$2.43$2.432,210,700——
2021-10-15$2.39$2.395,536,000——
2021-10-14$2.36$2.361,587,000——
2021-10-13$2.30$2.302,115,100——
2021-10-12$2.30$2.302,190,400——
2021-10-11$2.21$2.212,119,900——
2021-10-08$2.30$2.305,475,400——
2021-10-07$2.12$2.122,129,600——
2021-10-06$1.94$1.941,719,500——
2021-10-05$1.94$1.944,572,000——
2021-10-04$2.13$2.1322,436,400——
2021-10-01$1.86$1.86952,300——
2021-09-30$1.90$1.90863,400——
2021-09-29$1.85$1.85912,700——
2021-09-28$1.90$1.901,575,500——
2021-09-27$2.00$2.001,782,200——
2021-09-24$1.91$1.911,053,500——
2021-09-23$1.94$1.941,842,400——
2021-09-22$1.97$1.971,162,900——
2021-09-21$1.96$1.96927,900——
2021-09-20$1.92$1.921,035,600——
2021-09-17$2.00$2.001,565,100——
2021-09-16$2.17$2.171,343,100——
2021-09-15$2.14$2.142,153,100——
2021-09-14$2.18$2.18907,500——
2021-09-13$2.30$2.301,314,600——
2021-09-10$2.30$2.30761,700——
2021-09-09$2.31$2.31799,200——
2021-09-08$2.35$2.35578,300——
2021-09-07$2.35$2.35997,100——
2021-09-03$2.39$2.39753,600——
2021-09-02$2.27$2.27818,800——
2021-09-01$2.23$2.23498,800——
2021-08-31$2.24$2.24686,000——
2021-08-30$2.17$2.17755,300——
2021-08-27$2.18$2.18968,500——
2021-08-26$2.03$2.031,515,300——
2021-08-25$2.23$2.233,424,800——
2021-08-24$2.01$2.01864,900——
2021-08-23$1.98$1.98946,400——
2021-08-20$1.83$1.83912,900——
2021-08-19$1.82$1.82907,300——
2021-08-18$1.91$1.912,013,900——
2021-08-17$1.82$1.821,542,800——
2021-08-16$1.78$1.781,365,000——
2021-08-13$1.84$1.841,307,300——
2021-08-12$1.98$1.98712,500——
2021-08-11$2.05$2.05765,100——
2021-08-10$2.05$2.051,088,100——
2021-08-09$1.99$1.99993,100——
2021-08-06$1.95$1.95532,100——
2021-08-05$1.98$1.98790,400——
2021-08-04$1.94$1.941,010,100——
2021-08-03$2.06$2.06831,800——
2021-08-02$2.07$2.07854,100——
2021-07-30$2.06$2.061,237,300——
2021-07-29$2.18$2.18951,500——
2021-07-28$2.20$2.201,234,100——
2021-07-27$2.16$2.16881,100——
2021-07-26$2.18$2.181,392,000——
2021-07-23$2.12$2.12696,800——
2021-07-22$2.16$2.161,007,300——
2021-07-21$2.13$2.13767,800——
2021-07-20$2.12$2.12683,900——
2021-07-19$2.07$2.071,063,700——
2021-07-16$2.08$2.08985,100——
2021-07-15$2.27$2.271,595,800——
2021-07-14$2.25$2.25799,800——
2021-07-13$2.27$2.271,692,800——
2021-07-12$2.44$2.44536,300——
2021-07-09$2.56$2.56791,000——
2021-07-08$2.41$2.411,083,800——
2021-07-07$2.34$2.341,590,100——
2021-07-06$2.40$2.401,508,000——
2021-07-02$2.54$2.541,205,700——
2021-07-01$2.62$2.621,067,400——
2021-06-30$2.55$2.551,269,300——
2021-06-29$2.65$2.651,003,300——
2021-06-28$2.68$2.681,518,300——
2021-06-25$2.79$2.791,167,100——
2021-06-24$2.82$2.82947,400——
2021-06-23$2.80$2.801,396,400——
2021-06-22$2.76$2.762,364,600——
2021-06-21$2.60$2.601,550,600——
2021-06-18$2.56$2.561,974,800——
2021-06-17$2.68$2.681,902,900——
2021-06-16$2.78$2.781,796,500——
2021-06-15$2.79$2.792,088,400——
2021-06-14$2.78$2.781,977,000——
2021-06-11$2.85$2.852,853,000——
2021-06-10$2.81$2.814,909,000——
2021-06-09$2.86$2.867,886,500——
2021-06-08$3.03$3.039,787,700——
2021-06-07$2.92$2.9243,439,000——
2021-06-04$3.30$3.308,229,000——
2021-06-03$2.84$2.841,220,800——
2021-06-02$3.05$3.051,762,100——
2021-06-01$2.88$2.88713,800——
2021-05-28$2.86$2.86846,800——
2021-05-27$2.89$2.891,166,700——
2021-05-26$2.71$2.71586,500——
2021-05-25$2.63$2.63560,900——
2021-05-24$2.81$2.81428,900——
2021-05-21$2.82$2.82518,300——
2021-05-20$2.71$2.71370,200——
2021-05-19$2.71$2.71377,700——
2021-05-18$2.83$2.83540,000——
2021-05-17$2.85$2.85457,100——
2021-05-14$2.78$2.78493,000——
2021-05-13$2.58$2.58928,100——
2021-05-12$2.75$2.75633,900——
2021-05-11$2.98$2.98811,800——
2021-05-10$2.82$2.82594,700——
2021-05-07$3.04$3.04382,500——
2021-05-06$2.88$2.881,174,800——
2021-05-05$3.14$3.141,145,700——
2021-05-04$3.02$3.02855,300——
2021-05-03$2.95$2.951,074,500——
2021-04-30$3.21$3.21328,500——
2021-04-29$3.31$3.31448,400——
2021-04-28$3.42$3.42546,200——
2021-04-27$3.20$3.20739,400——
2021-04-26$3.34$3.34822,100——
2021-04-23$3.28$3.28434,500——
2021-04-22$3.11$3.111,133,900——
2021-04-21$3.19$3.191,270,300——
2021-04-20$3.15$3.151,435,600——
2021-04-19$2.87$2.871,984,000——
2021-04-16$3.35$3.351,691,900——
2021-04-15$3.24$3.241,456,100——
2021-04-14$3.43$3.43771,600——
2021-04-13$3.53$3.531,156,900——
2021-04-12$3.60$3.601,064,100——
2021-04-09$3.72$3.721,394,100——
2021-04-08$4.01$4.012,881,900——
2021-04-07$3.65$3.651,012,300——
2021-04-06$3.87$3.871,710,100——
2021-04-05$3.62$3.621,029,600——
2021-04-01$3.80$3.791,281,600——
2021-03-31$3.80$3.801,270,100——
2021-03-30$3.64$3.641,262,600——
2021-03-29$3.88$3.881,407,200——
2021-03-26$3.71$3.711,363,500——
2021-03-25$3.90$3.901,885,100——
2021-03-24$3.74$3.742,092,800——
2021-03-23$3.91$3.912,288,400——
2021-03-22$4.20$4.203,448,000——
2021-03-19$4.56$4.563,630,800——
2021-03-18$4.48$4.4815,536,800——
2021-03-17$4.58$4.5875,453,700——
2021-03-16$4.26$4.261,601,000——
2021-03-15$4.59$4.594,317,000——
2021-03-12$4.34$4.341,662,400——
2021-03-11$4.40$4.402,332,200——
2021-03-10$4.00$4.001,927,900——
2021-03-09$4.20$4.201,705,400——
2021-03-08$3.67$3.671,536,600——
2021-03-05$3.93$3.933,792,200——
2021-03-04$3.88$3.883,926,300——
2021-03-03$4.55$4.552,421,800——
2021-03-02$5.06$5.061,965,700——
2021-03-01$5.05$5.053,052,300——
2021-02-26$5.20$5.204,910,500——
2021-02-25$4.54$4.545,433,600——
2021-02-24$5.69$5.694,730,400——
2021-02-23$5.08$5.085,171,300——
2021-02-22$6.12$6.123,731,500——
2021-02-19$6.55$6.552,998,500——
2021-02-18$6.42$6.425,731,400——
2021-02-17$6.51$6.513,519,800——
2021-02-16$6.71$6.716,540,000——
2021-02-12$6.34$6.344,500,800——
2021-02-11$6.75$6.754,584,600——
2021-02-10$6.77$6.777,340,100——
2021-02-09$7.32$7.3212,807,600——
2021-02-08$7.15$7.1518,096,900——
2021-02-05$6.00$6.0057,553,100——
2021-02-04$4.68$4.6814,663,700——
2021-02-03$4.50$4.5035,108,300——
2021-02-02$3.37$3.3792,957,500——
2021-02-01$2.51$2.512,162,600——
2021-01-29$2.34$2.341,456,400——
2021-01-28$2.56$2.561,597,900——
2021-01-27$2.40$2.402,729,100——
2021-01-26$2.75$2.753,170,800——
2021-01-25$2.71$2.713,794,800——
2021-01-22$2.78$2.785,535,800——
2021-01-21$2.62$2.626,512,800——
2021-01-20$2.46$2.464,095,200——
2021-01-19$2.50$2.508,559,100——
2021-01-15$2.06$2.062,782,100——
2021-01-14$2.20$2.201,794,200——
2021-01-13$2.12$2.121,899,000——
2021-01-12$2.11$2.111,425,700——
2021-01-11$2.05$2.051,938,900——
2021-01-08$2.14$2.142,566,700——
2021-01-07$2.16$2.163,863,500——
2021-01-06$1.85$1.851,841,900——
2021-01-05$1.95$1.951,651,900——
2021-01-04$1.89$1.891,556,300——