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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.49$1.49274,900——
2023-12-28$1.49$1.49158,500——
2023-12-27$1.56$1.55298,800——
2023-12-26$1.50$1.50158,900——
2023-12-22$1.43$1.43401,100——
2023-12-21$1.41$1.41357,400——
2023-12-20$1.41$1.41210,500——
2023-12-19$1.40$1.40423,100——
2023-12-18$1.43$1.43162,200——
2023-12-15$1.44$1.44314,500——
2023-12-14$1.49$1.48226,200——
2023-12-13$1.45$1.45162,400——
2023-12-12$1.46$1.46194,300——
2023-12-11$1.50$1.50311,200——
2023-12-08$1.57$1.57124,300——
2023-12-07$1.59$1.59153,100——
2023-12-06$1.65$1.6593,700——
2023-12-05$1.69$1.68207,600——
2023-12-04$1.70$1.70280,800——
2023-12-01$1.72$1.72131,000——
2023-11-30$1.67$1.67219,700——
2023-11-29$1.79$1.79242,900——
2023-11-28$1.84$1.84218,800——
2023-11-27$1.76$1.76230,300——
2023-11-24$1.72$1.72171,800——
2023-11-22$1.71$1.71143,900——
2023-11-21$1.69$1.69238,200——
2023-11-20$1.67$1.67522,700——
2023-11-17$1.57$1.57222,900——
2023-11-16$1.56$1.56490,100——
2023-11-15$1.61$1.611,248,900——
2023-11-14$1.23$1.23342,900——
2023-11-13$1.29$1.2959,400——
2023-11-10$1.29$1.29225,100——
2023-11-09$1.34$1.3468,200——
2023-11-08$1.32$1.32207,900——
2023-11-07$1.35$1.35228,300——
2023-11-06$1.36$1.3681,500——
2023-11-03$1.39$1.39115,600——
2023-11-02$1.40$1.40105,400——
2023-11-01$1.42$1.4268,800——
2023-10-31$1.46$1.46142,300——
2023-10-30$1.41$1.4190,500——
2023-10-27$1.37$1.37132,300——
2023-10-26$1.38$1.3898,800——
2023-10-25$1.42$1.4287,400——
2023-10-24$1.41$1.4182,900——
2023-10-23$1.39$1.39271,000——
2023-10-20$1.46$1.46105,800——
2023-10-19$1.51$1.51143,500——
2023-10-18$1.56$1.56306,100——
2023-10-17$1.59$1.59155,300——
2023-10-16$1.61$1.61129,300——
2023-10-13$1.62$1.6281,600——
2023-10-12$1.71$1.71117,900——
2023-10-11$1.72$1.72132,500——
2023-10-10$1.74$1.74178,300——
2023-10-09$1.75$1.75165,700——
2023-10-06$1.73$1.73439,200——
2023-10-05$1.59$1.59168,900——
2023-10-04$1.47$1.47307,900——
2023-10-03$1.49$1.49271,100——
2023-10-02$1.60$1.60234,400——
2023-09-29$1.67$1.67217,900——
2023-09-28$1.59$1.59228,500——
2023-09-27$1.48$1.48269,100——
2023-09-26$1.40$1.40275,500——
2023-09-25$1.32$1.32247,300——
2023-09-22$1.33$1.33140,600——
2023-09-21$1.33$1.33401,900——
2023-09-20$1.20$1.2086,500——
2023-09-19$1.24$1.2469,800——
2023-09-18$1.23$1.2396,600——
2023-09-15$1.25$1.25381,900——
2023-09-14$1.28$1.28156,800——
2023-09-13$1.26$1.26136,200——
2023-09-12$1.23$1.23105,900——
2023-09-11$1.23$1.23247,700——
2023-09-08$1.26$1.26112,600——
2023-09-07$1.24$1.24146,000——
2023-09-06$1.30$1.30111,500——
2023-09-05$1.31$1.31193,300——
2023-09-01$1.36$1.36140,900——
2023-08-31$1.32$1.32121,800——
2023-08-30$1.30$1.30142,200——
2023-08-29$1.36$1.36235,200——
2023-08-28$1.26$1.26133,100——
2023-08-25$1.30$1.30114,000——
2023-08-24$1.33$1.33113,100——
2023-08-23$1.36$1.36105,200——
2023-08-22$1.38$1.38262,200——
2023-08-21$1.39$1.39135,300——
2023-08-18$1.37$1.37154,100——
2023-08-17$1.36$1.36210,700——
2023-08-16$1.51$1.51654,800——
2023-08-15$1.35$1.35614,300——
2023-08-14$1.74$1.74158,900——
2023-08-11$1.75$1.7599,900——
2023-08-10$1.73$1.7393,900——
2023-08-09$1.76$1.76183,200——
2023-08-08$1.80$1.80146,500——
2023-08-07$1.83$1.83119,100——
2023-08-04$1.79$1.79131,200——
2023-08-03$1.86$1.86102,600——
2023-08-02$1.86$1.8668,700——
2023-08-01$1.89$1.8991,300——
2023-07-31$1.92$1.92103,900——
2023-07-28$1.85$1.85115,400——
2023-07-27$1.81$1.81149,000——
2023-07-26$1.85$1.85316,100——
2023-07-25$1.97$1.97115,800——
2023-07-24$1.94$1.94193,900——
2023-07-21$2.04$2.04265,100——
2023-07-20$1.90$1.90125,600——
2023-07-19$1.93$1.93155,500——
2023-07-18$1.95$1.95126,800——
2023-07-17$1.97$1.97136,600——
2023-07-14$1.96$1.96225,500——
2023-07-13$1.89$1.89367,700——
2023-07-12$2.06$2.06400,300——
2023-07-11$1.93$1.93131,500——
2023-07-10$1.86$1.86159,900——
2023-07-07$1.86$1.86118,700——
2023-07-06$1.91$1.91200,000——
2023-07-05$1.90$1.90207,400——
2023-07-03$2.04$2.04174,200——
2023-06-30$1.96$1.96282,200——
2023-06-29$2.05$2.05336,100——
2023-06-28$1.94$1.93378,900——
2023-06-27$1.83$1.83786,400——
2023-06-26$2.05$2.05287,700——
2023-06-23$2.03$2.03369,800——
2023-06-22$1.98$1.98243,100——
2023-06-21$2.03$2.03386,200——
2023-06-20$1.97$1.97612,900——
2023-06-16$1.87$1.87476,900——
2023-06-15$1.76$1.76253,500——
2023-06-14$1.72$1.72210,400——
2023-06-13$1.78$1.78240,000——
2023-06-12$1.77$1.77186,600——
2023-06-09$1.73$1.72119,700——
2023-06-08$1.71$1.71121,100——
2023-06-07$1.74$1.74265,200——
2023-06-06$1.72$1.72198,200——
2023-06-05$1.66$1.66230,300——
2023-06-02$1.62$1.62221,200——
2023-06-01$1.54$1.54216,300——
2023-05-31$1.42$1.42163,900——
2023-05-30$1.40$1.40241,600——
2023-05-26$1.45$1.45194,300——
2023-05-25$1.51$1.51233,500——
2023-05-24$1.59$1.59137,300——
2023-05-23$1.55$1.55167,700——
2023-05-22$1.56$1.56266,800——
2023-05-19$1.45$1.4592,100——
2023-05-18$1.53$1.53108,000——
2023-05-17$1.49$1.49182,300——
2023-05-16$1.48$1.48156,000——
2023-05-15$1.51$1.5189,000——
2023-05-12$1.49$1.4992,400——
2023-05-11$1.53$1.53173,800——
2023-05-10$1.61$1.61285,200——
2023-05-09$1.46$1.46170,500——
2023-05-08$1.51$1.51459,500——
2023-05-05$1.44$1.44236,300——
2023-05-04$1.32$1.32242,500——
2023-05-03$1.33$1.33543,100——
2023-05-02$1.26$1.26408,500——
2023-05-01$1.14$1.14415,000——
2023-04-28$1.11$1.11219,000——
2023-04-27$1.15$1.15370,600——
2023-04-26$1.20$1.20156,700——
2023-04-25$1.21$1.21167,400——
2023-04-24$1.21$1.21327,900——
2023-04-21$1.25$1.25107,500——
2023-04-20$1.28$1.28103,900——
2023-04-19$1.29$1.2953,900——
2023-04-18$1.29$1.29123,300——
2023-04-17$1.29$1.29160,400——
2023-04-14$1.27$1.27388,900——
2023-04-13$1.30$1.30170,100——
2023-04-12$1.28$1.27317,500——
2023-04-11$1.24$1.24794,400——
2023-04-10$1.34$1.34312,600——
2023-04-06$1.33$1.33167,900——
2023-04-05$1.33$1.33250,100——
2023-04-04$1.36$1.36170,900——
2023-04-03$1.39$1.39368,600——
2023-03-31$1.50$1.50424,600——
2023-03-30$1.41$1.41216,900——
2023-03-29$1.34$1.34108,300——
2023-03-28$1.33$1.33105,500——
2023-03-27$1.34$1.3444,600——
2023-03-24$1.31$1.31102,200——
2023-03-23$1.29$1.29112,600——
2023-03-22$1.31$1.3190,700——
2023-03-21$1.29$1.29146,200——
2023-03-20$1.27$1.27410,600——
2023-03-17$1.34$1.34163,800——
2023-03-16$1.36$1.36134,400——
2023-03-15$1.33$1.33352,200——
2023-03-14$1.40$1.40254,700——
2023-03-13$1.36$1.36166,000——
2023-03-10$1.44$1.44342,700——
2023-03-09$1.47$1.46128,000——
2023-03-08$1.47$1.47178,100——
2023-03-07$1.47$1.47189,900——
2023-03-06$1.58$1.58132,900——
2023-03-03$1.64$1.6487,700——
2023-03-02$1.58$1.5893,600——
2023-03-01$1.67$1.67132,400——
2023-02-28$1.63$1.6395,500——
2023-02-27$1.63$1.63175,400——
2023-02-24$1.56$1.56106,600——
2023-02-23$1.60$1.60203,400——
2023-02-22$1.55$1.55138,000——
2023-02-21$1.56$1.55245,800——
2023-02-17$1.71$1.71154,600——
2023-02-16$1.72$1.72484,800——
2023-02-15$1.66$1.66182,600——
2023-02-14$1.61$1.61206,100——
2023-02-13$1.47$1.47156,200——
2023-02-10$1.53$1.53160,300——
2023-02-09$1.50$1.50259,100——
2023-02-08$1.52$1.52420,400——
2023-02-07$1.69$1.69249,200——
2023-02-06$1.66$1.66259,000——
2023-02-03$1.72$1.72476,100——
2023-02-02$1.67$1.67435,300——
2023-02-01$1.61$1.61163,500——
2023-01-31$1.55$1.55272,100——
2023-01-30$1.54$1.54257,400——
2023-01-27$1.67$1.67416,200——
2023-01-26$1.75$1.75738,900——
2023-01-25$1.69$1.69589,200——
2023-01-24$1.55$1.55302,700——
2023-01-23$1.46$1.46449,000——
2023-01-20$1.50$1.50243,000——
2023-01-19$1.46$1.46168,500——
2023-01-18$1.51$1.51303,400——
2023-01-17$1.59$1.59204,400——
2023-01-13$1.58$1.58349,200——
2023-01-12$1.54$1.54184,400——
2023-01-11$1.46$1.46372,600——
2023-01-10$1.44$1.44212,600——
2023-01-09$1.35$1.35182,400——
2023-01-06$1.34$1.34342,100——
2023-01-05$1.24$1.24148,900——
2023-01-04$1.23$1.23322,500——
2023-01-03$1.23$1.23255,300——