American Resources (AREC) Stock Chart & Stock Price History → [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad) Free AREC Stock Alerts $1.15 -0.01 (-0.86%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends American Resources Stock Price Performance5 Day Performance-8.37%1 Month Performance-21.23%3 Month Performance-27.67%6 Month Performance-33.14%Year-To-Date Performance-22.82%1 Year Performance-25.32% Receive AREC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for American Resources and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyTrump conviction scandal exposedIn this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now. AREC Stock Chart for Saturday, June, 1, 2024 AREC Chart by TradingView American Resources Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$1.16$1.15-0.86%$1.21$1.15229,284 shs$89.00 million05/30/2024$1.25$1.16-7.20%$1.27$1.11588,806 shs$89.77 million05/29/2024$1.26$1.25-0.79%$1.26$1.2485,457 shs$96.74 million05/28/2024$1.26$1.26+0.40%$1.28$1.23163,608 shs$97.51 million05/27/2024$1.26$1.26$1.27$1.24190,200 shs$97.12 million05/24/2024$1.26$1.26-0.40%$1.27$1.24190,199 shs$97.12 million Get the Latest News and Ratings for AREC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for American Resources and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$1.28$1.26-1.56%$1.30$1.24218,279 shs$97.51 million05/22/2024$1.28$1.28$1.30$1.26134,179 shs$101.35 million05/21/2024$1.27$1.28+1.19%$1.30$1.25198,313 shs$101.35 million05/20/2024$1.30$1.27-2.69%$1.31$1.26209,019 shs$100.16 million05/17/2024$1.31$1.30-0.76%$1.34$1.27210,218 shs$102.93 million05/16/2024$1.33$1.31-1.50%$1.36$1.30192,962 shs$103.73 million05/15/2024$1.33$1.33$1.34$1.32160,586 shs$105.31 million05/14/2024$1.32$1.33+0.76%$1.35$1.32203,940 shs$105.31 million05/13/2024$1.29$1.32+2.33%$1.34$1.29283,029 shs$104.52 million05/10/2024$1.32$1.29-1.90%$1.40$1.26273,735 shs$102.14 million05/09/2024$1.27$1.32+3.54%$1.33$1.27207,582 shs$104.12 million05/08/2024$1.24$1.27+2.42%$1.32$1.24216,032 shs$100.56 million05/07/2024$1.30$1.24-4.62%$1.36$1.23738,003 shs$98.18 million05/06/2024$1.40$1.30-7.14%$1.44$1.30487,658 shs$102.93 million05/03/2024$1.52$1.40-7.89%$1.56$1.39397,887 shs$110.85 million05/02/2024$1.46$1.52+4.11%$1.54$1.48113,455 shs$120.35 million05/01/2024$1.43$1.46+2.10%$1.56$1.43315,993 shs$115.60 million04/30/2024$1.47$1.43-2.72%$1.47$1.38253,038 shs$113.23 million04/29/2024$1.55$1.47-5.16%$1.55$1.42212,856 shs$116.40 million04/26/2024$1.44$1.55+7.64%$1.59$1.45574,417 shs$122.73 million04/25/2024$1.42$1.44+1.41%$1.44$1.40186,772 shs$112.44 million04/24/2024$1.36$1.42+4.41%$1.44$1.36299,236 shs$112.44 million04/23/2024$1.28$1.36+6.25%$1.39$1.28325,825 shs$107.69 million04/22/2024$1.35$1.28-5.19%$1.39$1.24444,899 shs$101.35 million04/19/2024$1.39$1.35-2.88%$1.41$1.35243,117 shs$106.89 million04/18/2024$1.36$1.39+2.21%$1.41$1.34115,119 shs$110.06 million04/17/2024$1.38$1.36-1.45%$1.40$1.3635,433 shs$106.45 million04/16/2024$1.38$1.38$1.41$1.36107,259 shs$108.01 million04/15/2024$1.39$1.38-0.72%$1.42$1.37169,661 shs$108.01 million04/12/2024$1.39$1.39$1.41$1.3788,524 shs$108.80 million04/11/2024$1.35$1.39+2.96%$1.42$1.35124,241 shs$108.79 million04/10/2024$1.41$1.35-4.26%$1.41$1.34134,463 shs$105.66 million04/09/2024$1.37$1.41+2.92%$1.42$1.34256,487 shs$110.36 million04/08/2024$1.40$1.37-2.14%$1.44$1.33159,679 shs$107.23 millionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$1.37$1.40+2.19%$1.42$1.37142,383 shs$109.58 million04/04/2024$1.34$1.37+2.62%$1.45$1.36267,465 shs$107.23 million04/03/2024$1.33$1.34+0.38%$1.39$1.33110,668 shs$104.49 million04/02/2024$1.34$1.33-0.75%$1.40$1.31167,656 shs$104.10 million04/01/2024$1.41$1.34-4.96%$1.42$1.33627,733 shs$104.88 million03/29/2024$1.41$1.41$1.63$1.39499,579 shs$110.36 million03/28/2024$1.45$1.41-2.76%$1.63$1.39469,479 shs$110.36 million03/27/2024$1.35$1.45+7.41%$1.47$1.36153,003 shs$113.49 million03/26/2024$1.40$1.35-3.57%$1.45$1.35209,236 shs$105.66 million03/25/2024$1.48$1.40-5.41%$1.50$1.39211,958 shs$109.58 million03/22/2024$1.53$1.48-3.27%$1.52$1.45231,285 shs$115.84 million03/21/2024$1.57$1.53-2.55%$1.60$1.48263,058 shs$119.75 million03/20/2024$1.69$1.57-7.10%$1.67$1.48194,178 shs$122.88 million03/19/2024$1.78$1.69-5.06%$1.78$1.68405,357 shs$132.28 million03/18/2024$1.64$1.78+8.54%$1.78$1.64452,134 shs$139.32 million03/15/2024$1.64$1.64$1.65$1.60202,167 shs$128.36 million03/14/2024$1.60$1.64+2.50%$1.70$1.57126,535 shs$128.36 million03/13/2024$1.58$1.60+1.27%$1.65$1.58122,620 shs$125.23 million03/12/2024$1.65$1.58-4.24%$1.63$1.57117,266 shs$123.67 million03/11/2024$1.65$1.65$1.71$1.60101,764 shs$129.15 million03/08/2024$1.66$1.65-0.60%$1.71$1.65144,831 shs$129.15 million03/07/2024$1.62$1.66+2.47%$1.75$1.57328,259 shs$129.93 million03/06/2024$1.60$1.62+1.25%$1.63$1.54111,770 shs$126.80 million03/05/2024$1.55$1.60+3.23%$1.69$1.54390,803 shs$125.23 million03/04/2024$1.59$1.55-2.52%$1.65$1.50306,556 shs$121.32 million03/01/2024$1.40$1.59+13.57%$1.59$1.44345,707 shs$124.45 million02/29/2024$1.44$1.40-2.78%$1.44$1.3960,781 shs$109.58 million Related Companies: IPI Stock Price Chart RYAM Stock Price Chart NL Stock Price Chart FSTR Stock Price Chart DC Stock Price Chart ASPI Stock Price Chart PLL Stock Price Chart AVD Stock Price Chart ATLX Stock Price Chart PLG Stock Price Chart Receive AREC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for American Resources and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AREC) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding American Resources Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.