5 DAY PERFORMANCE
+168.85%
1 MONTH PERFORMANCE
+88.51%
3 MONTH PERFORMANCE
+53.27%
6 MONTH PERFORMANCE
+42.61%
YEAR-TO-DATE PERFORMANCE
+32.26%
1 YEAR PERFORMANCE
-11.59%
American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.07 | $1.00 (-6.89%) | $1.09 | $0.98 | 2.96 M | $86.95 M |
| 11/03/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.00 | 2.74 M | $93.38 M |
| 11/02/2026 | $1.23 | $1.09 (-11.38%) | $1.25 | $1.08 | 2.49 M | $95.13 M |
| 10/30/2026 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.20 | 2.15 M | $106.47 M |
| 10/29/2026 | $1.21 | $1.27 (4.96%) | $1.37 | $1.19 | 3.97 M | $110.84 M |
| 10/28/2026 | $1.20 | $1.22 (1.67%) | $1.22 | $1.14 | 2.05 M | $106.47 M |
| 10/27/2026 | $1.12 | $1.17 (4.46%) | $1.19 | $1.12 | 2.33 M | $102.11 M |
| 10/26/2026 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.07 | 1.87 M | $95.13 M |
| 10/23/2026 | $1.11 | $1.14 (2.7%) | $1.16 | $1.07 | 1.66 M | $99.49 M |
| 10/22/2026 | $1.09 | $1.11 (1.83%) | $1.13 | $1.06 | 2.08 M | $96.87 M |
| 10/21/2026 | $1.16 | $1.10 (-5.17%) | $1.18 | $1.09 | 2.35 M | $96.00 M |
| 10/20/2026 | $1.15 | $1.10 (-4.35%) | $1.17 | $1.06 | 2.23 M | $96.00 M |
| 10/19/2026 | $1.20 | $1.13 (-5.83%) | $1.22 | $1.13 | 2.10 M | $98.62 M |
| 10/16/2026 | $1.22 | $1.14 (-6.56%) | $1.25 | $1.11 | 2.65 M | $99.49 M |
| 10/15/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.12 | 2.31 M | $104.73 M |
| 10/14/2026 | $1.33 | $1.22 (-8.27%) | $1.34 | $1.16 | 3.89 M | $106.47 M |
| 10/13/2026 | $1.51 | $1.33 (-11.92%) | $1.55 | $1.30 | 3.39 M | $116.07 M |
| 10/12/2026 | $1.59 | $1.50 (-5.66%) | $1.60 | $1.50 | 1.78 M | $130.91 M |
| 10/09/2026 | $1.65 | $1.59 (-3.64%) | $1.67 | $1.59 | 1.93 M | $138.77 M |
| 10/08/2026 | $1.63 | $1.65 (1.23%) | $1.66 | $1.61 | 1.84 M | $144.00 M |
| 10/07/2026 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.61 | 2.02 M | $142.26 M |
| 10/06/2026 | $1.76 | $1.70 (-3.41%) | $1.77 | $1.70 | 1.42 M | $148.37 M |
| 10/05/2026 | $1.79 | $1.74 (-2.79%) | $1.84 | $1.71 | 1.70 M | $151.86 M |
| 10/02/2026 | $1.83 | $1.79 (-2.19%) | $1.84 | $1.76 | 1.12 M | $156.22 M |
| 10/01/2026 | $1.80 | $1.80 (0%) | $1.83 | $1.74 | 1.21 M | $157.09 M |
| 09/30/2026 | $1.85 | $1.79 (-3.24%) | $1.88 | $1.78 | 1.11 M | $156.22 M |
| 09/29/2026 | $1.85 | $1.81 (-2.16%) | $1.86 | $1.77 | 1.50 M | $157.97 M |
| 09/28/2026 | $1.87 | $1.83 (-2.14%) | $1.90 | $1.82 | 1.18 M | $159.71 M |
| 09/25/2026 | $1.89 | $1.90 (0.53%) | $1.95 | $1.85 | 1.39 M | $165.82 M |
| 09/24/2026 | $1.87 | $1.88 (0.53%) | $1.89 | $1.81 | 1.78 M | $164.08 M |
| 09/23/2026 | $2.00 | $1.89 (-5.5%) | $2.00 | $1.88 | 1.70 M | $164.95 M |
| 09/22/2026 | $1.98 | $2.03 (2.53%) | $2.03 | $1.96 | 1.61 M | $177.17 M |
| 09/21/2026 | $2.06 | $1.98 (-3.88%) | $2.07 | $1.97 | 2.19 M | $172.80 M |
| 09/18/2026 | $2.01 | $1.98 (-1.49%) | $2.03 | $1.96 | 2.55 M | $172.80 M |
| 09/17/2026 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.97 | 1.27 M | $174.55 M |
| 09/16/2026 | $2.06 | $1.95 (-5.34%) | $2.07 | $1.94 | 1.65 M | $170.19 M |
| 09/15/2026 | $2.04 | $2.06 (0.98%) | $2.08 | $1.98 | 1.69 M | $179.79 M |
| 09/14/2026 | $2.11 | $2.04 (-3.32%) | $2.11 | $2.03 | 1.43 M | $178.04 M |
| 09/11/2026 | $2.20 | $2.14 (-2.73%) | $2.23 | $2.12 | 1.31 M | $186.77 M |
| 09/10/2026 | $2.29 | $2.19 (-4.37%) | $2.30 | $2.18 | 1.19 M | $191.13 M |
| 09/09/2026 | $2.39 | $2.31 (-3.35%) | $2.47 | $2.31 | 1.38 M | $201.60 M |
| 09/08/2026 | $2.41 | $2.45 (1.66%) | $2.51 | $2.39 | 1.71 M | $213.82 M |
| 09/04/2026 | $2.40 | $2.43 (1.25%) | $2.57 | $2.40 | 2.00 M | $212.08 M |
| 09/03/2026 | $2.46 | $2.44 (-0.81%) | $2.50 | $2.40 | 1.33 M | $212.95 M |
| 09/02/2026 | $2.35 | $2.44 (3.83%) | $2.50 | $2.35 | 2.21 M | $212.95 M |
| 09/01/2026 | $2.33 | $2.31 (-0.86%) | $2.34 | $2.27 | 987.23 K | $201.60 M |
| 08/31/2026 | $2.44 | $2.36 (-3.28%) | $2.45 | $2.36 | 1.23 M | $205.97 M |
| 08/28/2026 | $2.53 | $2.40 (-5.14%) | $2.54 | $2.40 | 1.57 M | $209.46 M |
| 08/27/2026 | $2.63 | $2.54 (-3.42%) | $2.65 | $2.52 | 1.49 M | $221.68 M |
| 08/26/2026 | $2.68 | $2.67 (-0.37%) | $2.77 | $2.58 | 1.84 M | $233.02 M |
| 08/25/2026 | $2.52 | $2.72 (7.94%) | $2.73 | $2.44 | 2.45 M | $237.39 M |
| 08/24/2026 | $2.67 | $2.51 (-5.99%) | $2.68 | $2.49 | 1.58 M | $219.06 M |
| 08/21/2026 | $2.63 | $2.68 (1.9%) | $2.72 | $2.58 | 1.76 M | $233.90 M |
| 08/20/2026 | $2.64 | $2.57 (-2.65%) | $2.64 | $2.45 | 1.83 M | $224.30 M |
| 08/19/2026 | $2.71 | $2.64 (-2.58%) | $2.80 | $2.60 | 2.19 M | $230.40 M |
| 08/18/2026 | $2.80 | $2.68 (-4.29%) | $2.85 | $2.66 | 2.23 M | $233.90 M |
| 08/17/2026 | $2.84 | $2.95 (3.87%) | $2.95 | $2.73 | 1.82 M | $257.46 M |
| 08/14/2026 | $2.78 | $2.88 (3.6%) | $2.95 | $2.76 | 2.05 M | $251.35 M |
| 08/13/2026 | $2.72 | $2.82 (3.68%) | $2.86 | $2.67 | 3.79 M | $246.11 M |
| 08/12/2026 | $2.90 | $2.80 (-3.45%) | $2.95 | $2.77 | 2.11 M | $244.37 M |
| 08/11/2026 | $2.85 | $2.90 (1.75%) | $2.91 | $2.71 | 3.08 M | $253.10 M |
| 08/10/2026 | $2.75 | $2.85 (3.64%) | $2.86 | $2.69 | 3.49 M | $248.73 M |
| 08/07/2026 | $2.36 | $2.74 (16.1%) | $2.75 | $2.35 | 5.44 M | $239.13 M |
| 08/06/2026 | $2.12 | $2.27 (7.08%) | $2.35 | $2.10 | 3.09 M | $198.11 M |
| 08/05/2026 | $2.05 | $2.14 (4.39%) | $2.16 | $2.00 | 2.54 M | $186.77 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.
