American Resources Corporation ( AREC) - Price History
Monthly price history for AREC (American Resources Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $2.43 | $2.43 |
| August 2026 | $2.36 | $2.36 |
| July 2026 | $1.76 | $1.79 |
| June 2026 | $2.12 | $2.15 |
| May 2026 | $2.17 | $2.20 |
| April 2026 | $2.28 | $2.32 |
| March 2026 | $2.38 | $2.42 |
| February 2026 | $2.95 | $3 |
| January 2026 | $3.11 | $3.16 |
| December 2025 | $2.44 | $2.48 |
| November 2025 | $2.74 | $2.78 |
| October 2025 | $3.79 | $3.85 |
| September 2025 | $2.66 | $2.70 |
| August 2025 | $2.03 | $2.06 |
| July 2025 | $1.10 | $1.12 |
| June 2025 | $0.82 | $0.83 |
| May 2025 | $0.63 | $0.64 |
| April 2025 | $0.96 | $0.97 |
| March 2025 | $0.46 | $0.47 |
| February 2025 | $0.63 | $0.64 |
| January 2025 | $0.64 | $0.64 |
| December 2024 | $1 | $1.01 |
| November 2024 | $1.17 | $1.19 |
| October 2024 | $1.02 | $1.04 |
| September 2024 | $0.90 | $0.91 |
| August 2024 | $0.51 | $0.51 |
| July 2024 | $0.62 | $0.63 |
| June 2024 | $0.72 | $0.73 |
| May 2024 | $1.13 | $1.15 |
| April 2024 | $1.41 | $1.43 |
| March 2024 | $1.39 | $1.41 |
| February 2024 | $1.38 | $1.40 |
| January 2024 | $1.33 | $1.35 |
| December 2023 | $1.47 | $1.49 |
| November 2023 | $1.64 | $1.67 |
| October 2023 | $1.44 | $1.46 |
| September 2023 | $1.64 | $1.67 |
| August 2023 | $1.30 | $1.32 |
| July 2023 | $1.89 | $1.92 |
| June 2023 | $1.93 | $1.96 |
| May 2023 | $1.40 | $1.42 |
| April 2023 | $1.09 | $1.11 |
| March 2023 | $1.48 | $1.50 |
| February 2023 | $1.60 | $1.63 |
| January 2023 | $1.53 | $1.55 |
| December 2022 | $1.30 | $1.32 |
| November 2022 | $1.49 | $1.51 |
| October 2022 | $1.96 | $1.99 |
| September 2022 | $2.63 | $2.67 |
| August 2022 | $3.27 | $3.32 |
| July 2022 | $2.19 | $2.22 |
| June 2022 | $1.43 | $1.45 |
| May 2022 | $1.64 | $1.66 |
| April 2022 | $1.78 | $1.81 |
| March 2022 | $2.53 | $2.57 |
| February 2022 | $1.88 | $1.91 |
| January 2022 | $1.82 | $1.85 |
| December 2021 | $1.77 | $1.80 |
| November 2021 | $1.85 | $1.88 |
| October 2021 | $2.30 | $2.34 |
| September 2021 | $1.87 | $1.90 |
| August 2021 | $2.21 | $2.24 |
| July 2021 | $2.03 | $2.06 |
| June 2021 | $2.51 | $2.55 |
| May 2021 | $2.82 | $2.86 |
| April 2021 | $3.16 | $3.21 |
| March 2021 | $3.74 | $3.80 |
| February 2021 | $5.12 | $5.20 |
| January 2021 | $2.30 | $2.34 |
| December 2020 | $1.92 | $1.95 |
| November 2020 | $1.77 | $1.80 |
| October 2020 | $1.42 | $1.44 |
| September 2020 | $1.48 | $1.50 |
| August 2020 | $1.24 | $1.26 |
| July 2020 | $1.35 | $1.37 |
| June 2020 | $1.16 | $1.18 |
| May 2020 | $1.05 | $1.07 |
| April 2020 | $0.91 | $0.92 |
| March 2020 | $1.02 | $1.04 |
| February 2020 | $0.68 | $0.69 |
| January 2020 | $0.59 | $0.60 |
| December 2019 | $0.62 | $0.63 |
| November 2019 | $0.69 | $0.70 |
| October 2019 | $0.73 | $0.74 |
| September 2019 | $0.58 | $0.59 |
| August 2019 | $0.69 | $0.70 |
| July 2019 | $2.84 | $2.89 |
| June 2019 | $2.90 | $2.95 |
| May 2019 | $3.35 | $3.40 |
| April 2019 | $3.82 | $3.88 |
| March 2019 | $4.18 | $4.24 |
| February 2019 | $4.22 | $4.28 |
| January 2019 | $10.83 | $11 |
| December 2018 | $9.85 | $10 |
| November 2018 | $13.28 | $13.49 |
| October 2018 | $8.86 | $9 |
| September 2018 | $6.88 | $6.99 |
| August 2018 | $1.32 | $1.34 |
| July 2018 | $1.11 | $1.13 |
| June 2018 | $1.13 | $1.15 |
| May 2018 | $1.03 | $1.05 |
| April 2018 | $1.23 | $1.25 |
| March 2018 | $1.35 | $1.37 |
| February 2018 | $0.05 | $0.05 |
| January 2018 | $0.05 | $0.05 |
| December 2017 | $0.05 | $0.05 |
| November 2017 | $0.05 | $0.05 |
| October 2017 | $0.05 | $0.05 |
| September 2017 | $0.05 | $0.05 |
| August 2017 | $0.05 | $0.05 |
| July 2017 | $0.10 | $0.10 |
| June 2017 | $0.98 | $1 |
| May 2017 | $0 | - |
| April 2017 | $0.01 | - |
| March 2017 | $0.01 | - |
| February 2017 | $0.02 | $0 |
| August 2016 | $0.01 | - |
| December 2015 | $0.01 | - |
| November 2015 | $0.02 | $0 |
AREC
Price: $2.43
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.20 USD
Exchange: NCM
Sector: Basic Materials
Industry: Coking Coal
Country: United States
Volume: 476074
Market Capitalization: 261.0 million