5 DAY PERFORMANCE
+43.86%
1 MONTH PERFORMANCE
+35.54%
3 MONTH PERFORMANCE
+6.49%
6 MONTH PERFORMANCE
-9.14%
YEAR-TO-DATE PERFORMANCE
+32.26%
1 YEAR PERFORMANCE
+335.76%
American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.30 | $2.38 (3.26%) | $2.40 | $2.22 | 1.45 M | $200.02 M |
| 05/05/2026 | $2.28 | $2.30 (0.88%) | $2.40 | $2.26 | 2.23 M | $193.90 M |
| 05/04/2026 | $2.30 | $2.27 (-1.3%) | $2.39 | $2.25 | 2.52 M | $191.37 M |
| 05/01/2026 | $2.26 | $2.28 (0.88%) | $2.34 | $2.21 | 2.57 M | $192.22 M |
| 04/30/2026 | $2.11 | $2.32 (9.95%) | $2.33 | $2.10 | 2.95 M | $195.59 M |
| 04/29/2026 | $2.17 | $2.07 (-4.61%) | $2.17 | $2.07 | 2.35 M | $174.51 M |
| 04/28/2026 | $2.14 | $2.15 (0.47%) | $2.22 | $2.11 | 1.53 M | $181.26 M |
| 04/27/2026 | $2.12 | $2.19 (3.3%) | $2.21 | $2.10 | 2.16 M | $184.63 M |
| 04/24/2026 | $2.22 | $2.14 (-3.6%) | $2.26 | $2.14 | 1.65 M | $180.41 M |
| 04/23/2026 | $2.36 | $2.19 (-7.2%) | $2.37 | $2.16 | 2.35 M | $184.63 M |
| 04/22/2026 | $2.41 | $2.40 (-0.41%) | $2.49 | $2.30 | 2.23 M | $202.33 M |
| 04/21/2026 | $2.39 | $2.35 (-1.67%) | $2.57 | $2.33 | 3.55 M | $198.12 M |
| 04/20/2026 | $2.25 | $2.35 (4.44%) | $2.44 | $2.25 | 3.02 M | $198.12 M |
| 04/17/2026 | $2.27 | $2.26 (-0.44%) | $2.34 | $2.22 | 3.14 M | $190.53 M |
| 04/16/2026 | $2.40 | $2.20 (-8.33%) | $2.44 | $2.11 | 3.74 M | $185.47 M |
| 04/15/2026 | $2.27 | $2.39 (5.29%) | $2.41 | $2.25 | 2.53 M | $201.49 M |
| 04/14/2026 | $2.19 | $2.25 (2.74%) | $2.29 | $2.19 | 2.01 M | $189.69 M |
| 04/13/2026 | $2.18 | $2.15 (-1.38%) | $2.26 | $2.11 | 2.24 M | $181.26 M |
| 04/10/2026 | $2.11 | $2.19 (3.79%) | $2.37 | $2.11 | 2.56 M | $184.63 M |
| 04/09/2026 | $2.20 | $2.08 (-5.45%) | $2.23 | $2.00 | 4.88 M | $175.35 M |
| 04/08/2026 | $2.36 | $2.23 (-5.51%) | $2.40 | $2.21 | 3.78 M | $188.00 M |
| 04/07/2026 | $2.42 | $2.23 (-7.85%) | $2.42 | $2.17 | 3.10 M | $188.00 M |
| 04/06/2026 | $2.45 | $2.42 (-1.22%) | $2.50 | $2.40 | 1.60 M | $204.02 M |
| 04/02/2026 | $2.28 | $2.45 (7.46%) | $2.54 | $2.24 | 3.91 M | $206.55 M |
| 04/01/2026 | $2.46 | $2.34 (-4.88%) | $2.52 | $2.32 | 2.48 M | $197.27 M |
| 03/31/2026 | $2.34 | $2.42 (3.42%) | $2.51 | $2.33 | 2.51 M | $204.02 M |
| 03/30/2026 | $2.29 | $2.24 (-2.18%) | $2.41 | $2.19 | 1.62 M | $188.84 M |
| 03/27/2026 | $2.40 | $2.28 (-5%) | $2.40 | $2.22 | 2.67 M | $192.22 M |
| 03/26/2026 | $2.52 | $2.44 (-3.17%) | $2.55 | $2.42 | 1.63 M | $205.70 M |
| 03/25/2026 | $2.65 | $2.54 (-4.15%) | $2.68 | $2.53 | 1.26 M | $214.13 M |
| 03/24/2026 | $2.67 | $2.58 (-3.37%) | $2.71 | $2.53 | 1.66 M | $217.51 M |
| 03/23/2026 | $2.58 | $2.70 (4.65%) | $2.74 | $2.57 | 2.73 M | $227.62 M |
| 03/20/2026 | $2.80 | $2.59 (-7.5%) | $2.80 | $2.55 | 4.54 M | $218.35 M |
| 03/19/2026 | $3.02 | $2.80 (-7.28%) | $3.09 | $2.80 | 4.10 M | $236.05 M |
| 03/18/2026 | $3.10 | $3.10 (0%) | $3.21 | $3.05 | 2.15 M | $261.35 M |
| 03/17/2026 | $3.12 | $3.14 (0.64%) | $3.23 | $3.07 | 1.28 M | $264.72 M |
| 03/16/2026 | $3.13 | $3.13 (0%) | $3.25 | $3.07 | 1.68 M | $263.87 M |
| 03/13/2026 | $3.28 | $3.11 (-5.18%) | $3.36 | $3.10 | 2.00 M | $262.19 M |
| 03/12/2026 | $3.43 | $3.26 (-4.96%) | $3.47 | $3.22 | 2.08 M | $274.83 M |
| 03/11/2026 | $3.40 | $3.47 (2.06%) | $3.60 | $3.36 | 1.94 M | $292.54 M |
| 03/10/2026 | $3.28 | $3.45 (5.18%) | $3.57 | $3.28 | 2.83 M | $290.85 M |
| 03/09/2026 | $3.05 | $3.28 (7.54%) | $3.32 | $3.03 | 2.04 M | $276.52 M |
| 03/06/2026 | $3.17 | $3.14 (-0.95%) | $3.50 | $3.13 | 3.21 M | $264.72 M |
| 03/05/2026 | $3.20 | $3.26 (1.87%) | $3.32 | $3.06 | 3.09 M | $274.83 M |
| 03/04/2026 | $3.10 | $3.22 (3.87%) | $3.33 | $2.99 | 2.95 M | $271.46 M |
| 03/03/2026 | $3.14 | $3.11 (-0.96%) | $3.23 | $2.97 | 2.59 M | $262.19 M |
| 03/02/2026 | $2.91 | $3.20 (9.97%) | $3.31 | $2.90 | 3.69 M | $269.78 M |
| 02/27/2026 | $3.08 | $3.00 (-2.6%) | $3.08 | $2.92 | 1.87 M | $252.92 M |
| 02/26/2026 | $3.20 | $3.08 (-3.75%) | $3.25 | $3.02 | 1.97 M | $259.66 M |
| 02/25/2026 | $3.19 | $3.26 (2.19%) | $3.33 | $3.16 | 2.17 M | $274.83 M |
| 02/24/2026 | $3.06 | $3.18 (3.92%) | $3.25 | $3.03 | 2.03 M | $268.09 M |
| 02/23/2026 | $3.00 | $3.07 (2.33%) | $3.15 | $2.93 | 1.74 M | $258.82 M |
| 02/20/2026 | $3.18 | $3.02 (-5.03%) | $3.35 | $2.95 | 4.64 M | $254.60 M |
| 02/19/2026 | $2.98 | $3.09 (3.69%) | $3.10 | $2.92 | 2.47 M | $260.50 M |
| 02/18/2026 | $3.00 | $3.02 (0.67%) | $3.10 | $2.92 | 2.05 M | $254.60 M |
| 02/17/2026 | $3.02 | $2.97 (-1.66%) | $3.05 | $2.85 | 2.73 M | $250.39 M |
| 02/13/2026 | $2.85 | $3.08 (8.07%) | $3.28 | $2.72 | 6.31 M | $259.66 M |
| 02/12/2026 | $2.91 | $2.83 (-2.75%) | $2.96 | $2.81 | 2.62 M | $238.58 M |
| 02/11/2026 | $3.10 | $2.89 (-6.77%) | $3.10 | $2.81 | 2.67 M | $243.64 M |
| 02/10/2026 | $2.96 | $3.04 (2.7%) | $3.14 | $2.82 | 3.88 M | $256.29 M |
| 02/09/2026 | $3.01 | $2.93 (-2.66%) | $3.04 | $2.88 | 2.85 M | $247.01 M |
| 02/06/2026 | $2.81 | $3.08 (9.61%) | $3.08 | $2.65 | 4.14 M | $259.66 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.
