NASDAQ · AREC

American Resources Corporation

Energy · Coal

$1.07

Down-$0.04 (-3.87%)

Updated Nov 4, 2026, 6:51 PM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · AREC

AREC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

AREC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$1.09	$1.10	$1.00	$1.065	2.74M
Nov 2, 2026	$1.23	$1.2453	$1.08	$1.085	2.49M
Oct 30, 2026	$1.24	$1.289	$1.20	$1.22	2.15M
Oct 29, 2026	$1.21	$1.37	$1.1925	$1.275	3.97M
Oct 28, 2026	$1.20	$1.22	$1.14	$1.22	2.05M
Oct 27, 2026	$1.12	$1.185	$1.115	$1.17	2.33M
Oct 26, 2026	$1.18	$1.18	$1.07	$1.09	1.87M
Oct 23, 2026	$1.11	$1.16	$1.07	$1.14	1.66M
Oct 22, 2026	$1.09	$1.13	$1.06	$1.11	2.08M
Oct 21, 2026	$1.16	$1.18	$1.09	$1.10	2.35M
Oct 20, 2026	$1.15	$1.17	$1.06	$1.10	2.23M
Oct 19, 2026	$1.20	$1.215	$1.13	$1.13	2.1M
Oct 16, 2026	$1.22	$1.2459	$1.11	$1.14	2.65M
Oct 15, 2026	$1.21	$1.21	$1.12	$1.20	2.31M
Oct 14, 2026	$1.33	$1.34	$1.16	$1.22	3.89M
Oct 13, 2026	$1.51	$1.55	$1.30	$1.325	3.39M
Oct 12, 2026	$1.59	$1.60	$1.50	$1.50	1.78M
Oct 9, 2026	$1.65	$1.67	$1.59	$1.59	1.93M
Oct 8, 2026	$1.63	$1.66	$1.605	$1.65	1.84M
Oct 7, 2026	$1.69	$1.69	$1.61	$1.63	2.02M
Oct 6, 2026	$1.76	$1.77	$1.70	$1.70	1.42M