5 DAY PERFORMANCE
+29.37%
1 MONTH PERFORMANCE
-7.73%
3 MONTH PERFORMANCE
+97.86%
6 MONTH PERFORMANCE
+464.89%
YEAR-TO-DATE PERFORMANCE
+266.34%
1 YEAR PERFORMANCE
+203.28%
American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.19 | $3.00 (-5.96%) | $3.25 | $2.99 | 3.89 M | $252.92 M |
| 12/04/2025 | $2.91 | $3.17 (8.93%) | $3.20 | $2.89 | 4.38 M | $267.25 M |
| 12/03/2025 | $2.91 | $2.93 (0.69%) | $2.98 | $2.76 | 4.23 M | $247.01 M |
| 12/02/2025 | $2.81 | $2.86 (1.78%) | $2.87 | $2.70 | 3.56 M | $241.11 M |
| 12/01/2025 | $2.71 | $2.84 (4.8%) | $2.94 | $2.67 | 5.25 M | $239.43 M |
| 11/28/2025 | $2.60 | $2.78 (6.92%) | $2.82 | $2.56 | 2.54 M | $234.37 M |
| 11/26/2025 | $2.65 | $2.62 (-1.13%) | $2.78 | $2.58 | 4.43 M | $220.88 M |
| 11/25/2025 | $2.78 | $2.65 (-4.68%) | $2.81 | $2.55 | 4.46 M | $223.41 M |
| 11/24/2025 | $2.73 | $2.84 (4.03%) | $2.86 | $2.55 | 6.84 M | $239.43 M |
| 11/21/2025 | $2.63 | $2.68 (1.9%) | $2.84 | $2.50 | 9.81 M | $225.94 M |
| 11/20/2025 | $3.22 | $2.55 (-20.81%) | $3.29 | $2.55 | 10.55 M | $214.98 M |
| 11/19/2025 | $3.68 | $3.08 (-16.3%) | $3.70 | $3.07 | 8.79 M | $259.66 M |
| 11/18/2025 | $3.07 | $3.54 (15.31%) | $3.68 | $3.05 | 12.78 M | $298.44 M |
| 11/17/2025 | $3.00 | $3.13 (4.33%) | $3.17 | $2.87 | 5.63 M | $263.87 M |
| 11/14/2025 | $2.99 | $3.02 (1%) | $3.36 | $2.99 | 6.42 M | $254.60 M |
| 11/13/2025 | $3.60 | $3.30 (-8.33%) | $3.80 | $3.29 | 4.97 M | $278.21 M |
| 11/12/2025 | $3.84 | $3.67 (-4.43%) | $3.95 | $3.63 | 4.60 M | $309.40 M |
| 11/11/2025 | $4.18 | $3.84 (-8.13%) | $4.22 | $3.81 | 4.39 M | $323.73 M |
| 11/10/2025 | $4.07 | $4.15 (1.97%) | $4.25 | $3.90 | 7.66 M | $343.83 M |
| 11/07/2025 | $3.39 | $4.01 (18.29%) | $4.16 | $3.39 | 12.90 M | $332.23 M |
| 11/06/2025 | $3.72 | $3.61 (-2.96%) | $3.79 | $3.40 | 6.99 M | $299.09 M |
| 11/05/2025 | $3.96 | $3.71 (-6.31%) | $4.09 | $3.70 | 7.20 M | $307.38 M |
| 11/04/2025 | $3.65 | $3.95 (8.22%) | $4.24 | $3.60 | 11.29 M | $327.26 M |
| 11/03/2025 | $4.94 | $4.00 (-19.03%) | $4.94 | $3.89 | 49.61 M | $331.41 M |
| 10/31/2025 | $3.70 | $3.85 (4.05%) | $3.89 | $3.57 | 4.88 M | $318.98 M |
| 10/30/2025 | $3.61 | $3.63 (0.55%) | $3.75 | $3.42 | 6.98 M | $300.75 M |
| 10/29/2025 | $3.39 | $3.78 (11.5%) | $4.00 | $3.39 | 13.06 M | $313.18 M |
| 10/28/2025 | $3.27 | $3.45 (5.5%) | $3.53 | $3.19 | 6.70 M | $285.84 M |
| 10/27/2025 | $3.57 | $3.44 (-3.64%) | $3.57 | $3.02 | 12.29 M | $285.01 M |
| 10/24/2025 | $3.76 | $3.88 (3.19%) | $4.10 | $3.73 | 7.05 M | $321.46 M |
| 10/23/2025 | $3.78 | $3.63 (-3.97%) | $4.07 | $3.60 | 6.42 M | $300.75 M |
| 10/22/2025 | $4.10 | $3.72 (-9.27%) | $4.10 | $3.51 | 11.83 M | $308.21 M |
| 10/21/2025 | $4.60 | $4.23 (-8.04%) | $4.60 | $3.99 | 9.13 M | $350.46 M |
| 10/20/2025 | $4.33 | $4.73 (9.24%) | $4.75 | $3.71 | 18.72 M | $391.89 M |
| 10/17/2025 | $3.98 | $4.00 (0.5%) | $4.34 | $3.87 | 11.68 M | $331.41 M |
| 10/16/2025 | $5.29 | $4.25 (-19.66%) | $5.40 | $4.12 | 19.03 M | $352.12 M |
| 10/15/2025 | $6.12 | $5.01 (-18.14%) | $6.16 | $4.57 | 34.02 M | $415.09 M |
| 10/14/2025 | $6.01 | $6.81 (13.31%) | $7.11 | $5.08 | 48.06 M | $564.22 M |
| 10/13/2025 | $4.43 | $4.98 (12.42%) | $5.19 | $4.12 | 26.04 M | $412.60 M |
| 10/10/2025 | $4.14 | $4.08 (-1.45%) | $4.81 | $3.95 | 16.60 M | $338.03 M |
| 10/09/2025 | $4.00 | $4.04 (1%) | $4.14 | $3.85 | 6.30 M | $334.72 M |
| 10/08/2025 | $3.95 | $3.82 (-3.29%) | $4.11 | $3.67 | 5.54 M | $316.49 M |
| 10/07/2025 | $4.01 | $3.89 (-2.99%) | $4.36 | $3.70 | 6.95 M | $322.29 M |
| 10/06/2025 | $4.07 | $3.82 (-6.14%) | $4.20 | $3.75 | 8.73 M | $316.49 M |
| 10/03/2025 | $3.11 | $3.70 (18.97%) | $3.70 | $3.07 | 8.37 M | $306.55 M |
| 10/02/2025 | $2.77 | $3.08 (11.19%) | $3.08 | $2.72 | 6.39 M | $255.18 M |
| 10/01/2025 | $2.73 | $2.62 (-4.03%) | $2.75 | $2.60 | 3.11 M | $217.07 M |
| 09/30/2025 | $3.01 | $2.70 (-10.3%) | $3.02 | $2.60 | 4.14 M | $223.70 M |
| 09/29/2025 | $2.93 | $3.01 (2.73%) | $3.33 | $2.92 | 6.56 M | $249.38 M |
| 09/26/2025 | $2.81 | $2.78 (-1.07%) | $2.88 | $2.73 | 2.06 M | $230.33 M |
| 09/25/2025 | $2.78 | $2.76 (-0.72%) | $2.95 | $2.61 | 3.88 M | $228.67 M |
| 09/24/2025 | $2.72 | $2.89 (6.25%) | $2.99 | $2.67 | 3.74 M | $239.44 M |
| 09/23/2025 | $2.96 | $2.71 (-8.45%) | $3.01 | $2.68 | 4.44 M | $224.53 M |
| 09/22/2025 | $2.98 | $2.96 (-0.67%) | $3.09 | $2.86 | 4.21 M | $245.24 M |
| 09/19/2025 | $2.51 | $2.87 (14.34%) | $2.92 | $2.50 | 4.93 M | $237.78 M |
| 09/18/2025 | $2.56 | $2.49 (-2.73%) | $2.60 | $2.47 | 2.68 M | $206.30 M |
| 09/17/2025 | $2.77 | $2.54 (-8.3%) | $2.80 | $2.49 | 4.01 M | $210.44 M |
| 09/16/2025 | $2.58 | $2.71 (5.04%) | $2.80 | $2.50 | 6.55 M | $224.53 M |
| 09/15/2025 | $2.08 | $2.45 (17.79%) | $2.45 | $2.06 | 5.42 M | $202.99 M |
| 09/12/2025 | $2.11 | $2.03 (-3.79%) | $2.15 | $2.02 | 1.73 M | $168.19 M |
| 09/11/2025 | $2.02 | $2.11 (4.46%) | $2.14 | $2.00 | 1.75 M | $174.82 M |
| 09/10/2025 | $2.11 | $2.03 (-3.79%) | $2.15 | $1.98 | 1.81 M | $168.19 M |
| 09/09/2025 | $2.01 | $2.09 (3.98%) | $2.19 | $1.98 | 5.96 M | $173.16 M |
| 09/08/2025 | $1.85 | $1.83 (-1.08%) | $1.87 | $1.76 | 1.27 M | $151.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
