5 DAY PERFORMANCE
+2.92%
1 MONTH PERFORMANCE
+52.43%
3 MONTH PERFORMANCE
+22.08%
6 MONTH PERFORMANCE
-8.44%
YEAR-TO-DATE PERFORMANCE
+13.71%
1 YEAR PERFORMANCE
+63.01%
American Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $2.03 | $2.03 (0%) | $2.09 | $1.99 | 3.30 M | $177.17 M |
| 08/03/2026 | $1.79 | $2.03 (13.41%) | $2.04 | $1.74 | 2.06 M | $177.17 M |
| 07/31/2026 | $1.85 | $1.79 (-3.24%) | $1.87 | $1.72 | 1.49 M | $156.22 M |
| 07/30/2026 | $1.72 | $1.83 (6.4%) | $1.85 | $1.72 | 1.92 M | $159.71 M |
| 07/29/2026 | $1.72 | $1.71 (-0.58%) | $1.76 | $1.63 | 1.61 M | $149.24 M |
| 07/28/2026 | $1.72 | $1.72 (0%) | $1.74 | $1.63 | 1.60 M | $150.11 M |
| 07/27/2026 | $1.75 | $1.76 (0.57%) | $1.78 | $1.68 | 1.57 M | $153.60 M |
| 07/24/2026 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.71 | 1.39 M | $151.86 M |
| 07/23/2026 | $1.72 | $1.77 (2.91%) | $1.82 | $1.71 | 1.39 M | $154.48 M |
| 07/22/2026 | $1.71 | $1.77 (3.51%) | $1.82 | $1.70 | 1.92 M | $154.48 M |
| 07/21/2026 | $1.63 | $1.74 (6.75%) | $1.75 | $1.63 | 3.03 M | $151.86 M |
| 07/20/2026 | $1.56 | $1.57 (0.64%) | $1.65 | $1.56 | 2.08 M | $137.02 M |
| 07/17/2026 | $1.57 | $1.57 (0%) | $1.60 | $1.48 | 2.52 M | $137.02 M |
| 07/16/2026 | $1.77 | $1.59 (-10.17%) | $1.78 | $1.56 | 4.66 M | $138.77 M |
| 07/15/2026 | $1.91 | $1.82 (-4.71%) | $2.03 | $1.78 | 3.39 M | $158.84 M |
| 07/14/2026 | $1.84 | $1.85 (0.54%) | $1.96 | $1.84 | 3.18 M | $161.46 M |
| 07/13/2026 | $1.82 | $1.79 (-1.65%) | $1.84 | $1.71 | 6.43 M | $156.22 M |
| 07/10/2026 | $1.82 | $1.80 (-1.1%) | $1.84 | $1.77 | 1.48 M | $157.09 M |
| 07/09/2026 | $1.89 | $1.82 (-3.7%) | $1.90 | $1.80 | 2.21 M | $158.84 M |
| 07/08/2026 | $1.87 | $1.83 (-2.14%) | $1.93 | $1.80 | 2.03 M | $159.71 M |
| 07/07/2026 | $1.93 | $1.89 (-2.07%) | $1.94 | $1.81 | 2.46 M | $164.95 M |
| 07/06/2026 | $1.98 | $1.93 (-2.53%) | $2.03 | $1.90 | 2.40 M | $168.44 M |
| 07/02/2026 | $2.01 | $1.96 (-2.49%) | $2.12 | $1.93 | 2.62 M | $171.06 M |
| 07/01/2026 | $2.12 | $1.99 (-6.13%) | $2.17 | $1.98 | 2.17 M | $173.68 M |
| 06/30/2026 | $2.19 | $2.15 (-1.83%) | $2.24 | $2.10 | 3.07 M | $187.64 M |
| 06/29/2026 | $2.08 | $2.22 (6.73%) | $2.24 | $2.06 | 3.13 M | $193.75 M |
| 06/26/2026 | $1.86 | $2.08 (11.83%) | $2.13 | $1.83 | 14.23 M | $181.53 M |
| 06/25/2026 | $1.98 | $1.86 (-6.06%) | $1.98 | $1.85 | 2.40 M | $162.33 M |
| 06/24/2026 | $2.12 | $1.97 (-7.08%) | $2.13 | $1.89 | 3.95 M | $171.93 M |
| 06/23/2026 | $2.15 | $2.10 (-2.33%) | $2.24 | $2.10 | 2.76 M | $183.28 M |
| 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 |
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.
