The highest closing price for American Resources Corp Class A (AREC) last month was $3.01, on September 29. It was up 36.4% for the month. The latest price is $4.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $3.01 | $3.02 | $2.60 | $2.70 | 4,143,480 |
September 29 2025 | $2.93 | $3.33 | $2.92 | $3.01 | 6,559,300 |
September 26 2025 | $2.81 | $2.88 | $2.73 | $2.78 | 2,057,355 |
September 25 2025 | $2.78 | $2.95 | $2.61 | $2.76 | 3,877,529 |
September 24 2025 | $2.72 | $2.99 | $2.67 | $2.89 | 3,738,138 |
September 23 2025 | $2.96 | $3.01 | $2.68 | $2.71 | 4,435,814 |
September 22 2025 | $2.98 | $3.09 | $2.86 | $2.96 | 4,207,759 |
September 19 2025 | $2.51 | $2.92 | $2.50 | $2.87 | 4,931,438 |
September 18 2025 | $2.56 | $2.60 | $2.47 | $2.49 | 2,684,524 |
September 17 2025 | $2.77 | $2.80 | $2.49 | $2.54 | 4,014,747 |
September 16 2025 | $2.58 | $2.80 | $2.50 | $2.71 | 6,553,608 |
September 15 2025 | $2.08 | $2.45 | $2.06 | $2.45 | 5,422,155 |
September 12 2025 | $2.11 | $2.15 | $2.02 | $2.03 | 1,734,489 |
September 11 2025 | $2.02 | $2.14 | $2.00 | $2.11 | 1,746,136 |
September 10 2025 | $2.11 | $2.15 | $1.98 | $2.03 | 1,809,609 |
September 09 2025 | $2.01 | $2.19 | $1.98 | $2.09 | 5,961,778 |
September 08 2025 | $1.85 | $1.87 | $1.76 | $1.83 | 1,265,274 |
September 05 2025 | $1.89 | $1.99 | $1.75 | $1.87 | 2,969,632 |
September 04 2025 | $1.80 | $1.92 | $1.73 | $1.87 | 2,215,724 |
September 03 2025 | $1.96 | $1.98 | $1.77 | $1.80 | 1,969,138 |
September 02 2025 | $1.98 | $2.03 | $1.87 | $1.95 | 3,020,250 |
Daily pricing data for American Resources Corp Class A dates back to 11/25/2015, and may be incomplete.
