5 DAY PERFORMANCE
+52.56%
1 MONTH PERFORMANCE
+51.85%
3 MONTH PERFORMANCE
+21.48%
6 MONTH PERFORMANCE
+24.71%
YEAR-TO-DATE PERFORMANCE
+32.26%
1 YEAR PERFORMANCE
+264.85%
American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.15 | $2.24 (4.19%) | $2.29 | $2.14 | 3.48 M | $195.49 M |
| 06/18/2026 | $2.15 | $2.15 (0%) | $2.19 | $2.12 | 1.86 M | $187.64 M |
| 06/17/2026 | $2.15 | $2.11 (-1.86%) | $2.19 | $2.08 | 3.42 M | $184.15 M |
| 06/16/2026 | $2.21 | $2.14 (-3.17%) | $2.26 | $2.12 | 2.66 M | $186.77 M |
| 06/15/2026 | $2.20 | $2.20 (0%) | $2.31 | $2.20 | 1.98 M | $192.00 M |
| 06/12/2026 | $2.20 | $2.14 (-2.73%) | $2.23 | $2.12 | 1.81 M | $186.77 M |
| 06/11/2026 | $2.09 | $2.17 (3.83%) | $2.19 | $2.02 | 2.31 M | $189.39 M |
| 06/10/2026 | $2.08 | $2.06 (-0.96%) | $2.13 | $2.01 | 2.42 M | $179.79 M |
| 06/09/2026 | $2.21 | $2.11 (-4.52%) | $2.23 | $2.02 | 3.34 M | $184.15 M |
| 06/08/2026 | $2.19 | $2.15 (-1.83%) | $2.24 | $2.14 | 2.28 M | $187.64 M |
| 06/05/2026 | $2.31 | $2.11 (-8.66%) | $2.32 | $2.06 | 4.52 M | $184.15 M |
| 06/04/2026 | $2.40 | $2.38 (-0.83%) | $2.51 | $2.34 | 2.37 M | $207.71 M |
| 06/03/2026 | $2.71 | $2.46 (-9.23%) | $2.75 | $2.46 | 3.40 M | $214.70 M |
| 06/02/2026 | $2.57 | $2.74 (6.61%) | $2.82 | $2.53 | 4.48 M | $239.13 M |
| 06/01/2026 | $2.20 | $2.58 (17.27%) | $2.65 | $2.17 | 7.59 M | $225.17 M |
| 05/29/2026 | $2.42 | $2.20 (-9.09%) | $2.42 | $2.20 | 3.47 M | $192.00 M |
| 05/28/2026 | $2.26 | $2.41 (6.64%) | $2.48 | $2.26 | 3.01 M | $210.33 M |
| 05/27/2026 | $2.21 | $2.31 (4.52%) | $2.36 | $2.18 | 3.22 M | $201.60 M |
| 05/26/2026 | $2.23 | $2.24 (0.45%) | $2.30 | $2.17 | 4.22 M | $195.49 M |
| 05/22/2026 | $2.30 | $2.16 (-6.09%) | $2.39 | $2.00 | 8.21 M | $188.51 M |
| 05/21/2026 | $2.16 | $2.13 (-1.39%) | $2.28 | $1.99 | 6.07 M | $185.89 M |
| 05/20/2026 | $2.12 | $2.14 (0.94%) | $2.24 | $2.06 | 4.08 M | $186.77 M |
| 05/19/2026 | $2.07 | $1.94 (-6.28%) | $2.07 | $1.91 | 2.91 M | $169.31 M |
| 05/18/2026 | $2.19 | $2.08 (-5.02%) | $2.20 | $2.03 | 2.33 M | $181.53 M |
| 05/15/2026 | $2.24 | $2.20 (-1.79%) | $2.29 | $2.18 | 1.70 M | $192.00 M |
| 05/14/2026 | $2.31 | $2.31 (0%) | $2.35 | $2.21 | 1.93 M | $201.60 M |
| 05/13/2026 | $2.44 | $2.33 (-4.51%) | $2.44 | $2.22 | 2.67 M | $203.35 M |
| 05/12/2026 | $2.41 | $2.41 (0%) | $2.48 | $2.28 | 2.21 M | $210.33 M |
| 05/11/2026 | $2.23 | $2.45 (9.87%) | $2.50 | $2.15 | 4.58 M | $213.82 M |
| 05/08/2026 | $2.30 | $2.24 (-2.61%) | $2.35 | $2.21 | 1.49 M | $195.49 M |
| 05/07/2026 | $2.42 | $2.27 (-6.2%) | $2.43 | $2.24 | 2.57 M | $198.11 M |
| 05/06/2026 | $2.30 | $2.38 (3.48%) | $2.42 | $2.22 | 2.58 M | $207.71 M |
| 05/05/2026 | $2.28 | $2.30 (0.88%) | $2.40 | $2.26 | 2.23 M | $200.73 M |
| 05/04/2026 | $2.30 | $2.27 (-1.3%) | $2.39 | $2.25 | 2.52 M | $198.11 M |
| 05/01/2026 | $2.26 | $2.28 (0.88%) | $2.34 | $2.21 | 2.57 M | $198.99 M |
| 04/30/2026 | $2.11 | $2.32 (9.95%) | $2.33 | $2.10 | 2.95 M | $202.48 M |
| 04/29/2026 | $2.17 | $2.07 (-4.61%) | $2.17 | $2.07 | 2.35 M | $180.66 M |
| 04/28/2026 | $2.14 | $2.15 (0.47%) | $2.22 | $2.11 | 1.53 M | $187.64 M |
| 04/27/2026 | $2.12 | $2.19 (3.3%) | $2.21 | $2.10 | 2.16 M | $191.13 M |
| 04/24/2026 | $2.22 | $2.14 (-3.6%) | $2.26 | $2.14 | 1.65 M | $186.77 M |
| 04/23/2026 | $2.36 | $2.19 (-7.2%) | $2.37 | $2.16 | 2.35 M | $191.13 M |
| 04/22/2026 | $2.41 | $2.40 (-0.41%) | $2.49 | $2.30 | 2.23 M | $209.46 M |
| 04/21/2026 | $2.39 | $2.35 (-1.67%) | $2.57 | $2.33 | 3.55 M | $205.09 M |
| 04/20/2026 | $2.25 | $2.35 (4.44%) | $2.44 | $2.25 | 3.02 M | $205.09 M |
| 04/17/2026 | $2.27 | $2.26 (-0.44%) | $2.34 | $2.22 | 3.14 M | $197.24 M |
| 04/16/2026 | $2.40 | $2.20 (-8.33%) | $2.44 | $2.11 | 3.74 M | $192.00 M |
| 04/15/2026 | $2.27 | $2.39 (5.29%) | $2.41 | $2.25 | 2.53 M | $208.59 M |
| 04/14/2026 | $2.19 | $2.25 (2.74%) | $2.29 | $2.19 | 2.01 M | $196.37 M |
| 04/13/2026 | $2.18 | $2.15 (-1.38%) | $2.26 | $2.11 | 2.24 M | $187.64 M |
| 04/10/2026 | $2.11 | $2.19 (3.79%) | $2.37 | $2.11 | 2.56 M | $191.13 M |
| 04/09/2026 | $2.20 | $2.08 (-5.45%) | $2.23 | $2.00 | 4.88 M | $181.53 M |
| 04/08/2026 | $2.36 | $2.23 (-5.51%) | $2.40 | $2.21 | 3.78 M | $194.62 M |
| 04/07/2026 | $2.42 | $2.23 (-7.85%) | $2.42 | $2.17 | 3.10 M | $194.62 M |
| 04/06/2026 | $2.45 | $2.42 (-1.22%) | $2.50 | $2.40 | 1.60 M | $211.20 M |
| 04/02/2026 | $2.28 | $2.45 (7.46%) | $2.54 | $2.24 | 3.91 M | $213.82 M |
| 04/01/2026 | $2.46 | $2.34 (-4.88%) | $2.52 | $2.32 | 2.48 M | $204.22 M |
| 03/31/2026 | $2.34 | $2.42 (3.42%) | $2.51 | $2.33 | 2.51 M | $211.20 M |
| 03/30/2026 | $2.29 | $2.24 (-2.18%) | $2.41 | $2.19 | 1.62 M | $195.49 M |
| 03/27/2026 | $2.40 | $2.28 (-5%) | $2.40 | $2.22 | 2.67 M | $198.99 M |
| 03/26/2026 | $2.52 | $2.44 (-3.17%) | $2.55 | $2.42 | 1.63 M | $212.95 M |
| 03/25/2026 | $2.65 | $2.54 (-4.15%) | $2.68 | $2.53 | 1.26 M | $221.68 M |
| 03/24/2026 | $2.67 | $2.58 (-3.37%) | $2.71 | $2.53 | 1.66 M | $225.17 M |
| 03/23/2026 | $2.58 | $2.70 (4.65%) | $2.74 | $2.57 | 2.73 M | $235.64 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.
