MetaCap

American Resources Stock Price History

NASDAQ: ARECEnergyCoal MiningUSD

1.59-0.06 (-3.64%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

AREC price history at a glance

The price history for American Resources (AREC) on this page begins on June 26, 2017, when the stock closed at $1.00; it most recently closed at $1.59 on October 5, 2026. The highest price in this record is $14.00, reached on December 3, 2018; the latest close is 88.6% below that peak. Across the 8 complete calendar years in the table, AREC finished higher in 4 and lower in 4. Its best year was 2018 (+19400.0%) and its worst was 2019 (-93.0%).

Over roughly 9 years the share price changed +59.0%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, AREC has lost 60.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2017
$14.00
Date of high
Dec 3, 2018
Low since 2017
$0.05
Date of low
Aug 14, 2017
52-week high
$7.11
52-week low
$1.48
Last close
$1.59

AREC returns

1 week

-11.17%

1 month

-31.17%

3 months

-11.67%

6 months

-27.56%

Year to date

-35.89%

1 year

-60.64%

3 years

-1.85%

5 years

-33.47%

AREC price return, excluding dividends.

AREC annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.59-41.54%
20252.72+295.92%
20240.687-53.89%
20231.49+12.88%
20221.32-26.67%
20211.80-7.69%
20201.95+187.19%
20190.679-93.04%
20189.75+19400.00%
2017*0.05-95.00%

* Partial year: the record begins after the start of 2017; return measured from the first available close.

2026 return is year to date.

AREC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.651.661.591.59-3.64%
1.631.661.611.65+1.23%
1.681.691.611.63-4.12%
1.761.771.701.70-2.30%
1.791.841.711.74-2.79%
1.831.841.761.79-0.56%
1.801.831.741.80+0.56%
1.851.881.781.79-1.10%
1.851.861.771.81-1.09%
1.871.901.821.83-3.68%
1.891.951.851.90+1.06%
1.871.891.811.88-0.27%
2.002.001.881.89-7.14%
1.982.031.962.03+2.78%
2.062.071.971.98-0.25%
2.012.031.961.98-1.00%
2.022.031.972.00+2.56%
2.062.071.941.95-5.34%
2.042.081.982.06+0.98%
2.112.112.032.04-4.67%
2.202.232.122.14-2.28%
2.292.302.182.19-5.19%
2.392.472.312.31-5.71%
2.412.512.392.45+0.82%
2.402.572.402.43-0.41%
2.462.502.402.440.00%
2.352.502.352.44+5.63%
2.332.342.272.31-2.12%
2.452.452.362.36-1.67%
2.532.542.402.40-5.51%
2.632.652.522.54-4.87%
2.682.772.582.67-1.84%
2.522.732.442.72+8.37%
2.672.682.492.51-6.34%
2.632.722.582.68+4.28%
2.642.642.452.57-2.65%
2.712.802.602.64-1.49%
2.802.852.662.68-9.15%
2.842.952.732.95+2.43%
2.782.952.762.88+2.13%
2.722.862.672.82+0.71%
2.902.952.772.80-3.45%
2.852.912.712.90+1.75%
2.752.862.692.85+4.01%
2.362.752.352.74+20.70%
2.122.352.102.27+6.07%
2.052.162.002.14+5.42%
2.032.091.992.030.00%
1.792.041.742.03+13.41%
1.851.871.721.79-2.19%
1.721.851.721.83+7.02%
1.721.761.631.71-0.58%
1.721.741.631.72-2.27%
1.751.781.681.76+1.15%
1.801.801.711.74-1.69%
1.721.821.711.770.00%
1.711.821.701.77+1.72%
1.631.751.631.74+10.83%
1.561.651.561.570.00%
1.571.601.481.57-1.26%
1.771.781.561.59-12.64%
1.912.031.781.82-1.62%
1.841.961.841.85+3.35%
1.821.841.711.79-0.56%
1.821.841.771.80-1.10%
1.891.901.801.82-0.55%
1.871.931.801.83-3.17%
1.931.941.811.89-2.07%
1.982.031.901.93-1.53%
2.012.121.931.96-1.51%
2.122.181.981.99-7.44%
2.192.242.102.15-3.15%
2.082.242.062.22+6.73%
1.862.141.832.08+11.83%
1.981.981.851.86-5.58%
2.122.131.891.97-6.19%
2.152.242.102.10-6.25%
2.152.292.142.24+4.19%
2.152.202.122.15+1.90%
2.152.192.082.11-1.40%
2.212.262.122.14-2.73%
2.202.312.202.20+2.80%
2.202.232.122.14-1.38%
2.092.192.022.17+5.34%
2.082.132.012.06-2.37%
2.212.232.022.11-2.09%
2.192.242.142.16+2.13%
2.312.322.062.11-11.34%
2.402.512.342.38-3.25%
2.712.752.462.46-10.22%
2.572.822.532.74+6.20%
2.202.652.172.58+17.27%
2.422.432.202.20-8.71%
2.262.482.262.41+4.33%
2.212.362.182.31+3.12%
2.232.302.172.24+3.70%
2.302.392.002.16+1.41%
2.162.281.992.13-0.47%
2.122.242.062.14+10.31%
2.072.071.911.94-6.73%
2.192.202.032.08-5.45%
2.242.292.182.20-4.76%
2.312.352.212.31-0.86%
2.442.442.222.33-3.32%
2.412.482.282.41-1.63%
2.232.502.152.45+9.37%
2.302.352.212.24-1.32%
2.422.432.242.27-4.62%
2.302.432.222.38+3.48%
2.282.402.262.30+1.32%
2.302.392.252.27-0.44%
2.262.342.212.28-1.72%
2.112.332.102.32+12.08%
2.172.172.072.07-3.72%
2.142.222.112.15-1.83%
2.122.212.102.19+2.34%
2.222.262.142.14-2.51%
2.362.372.162.20-8.54%
2.412.492.302.40+2.13%
2.392.572.332.350.00%
2.252.452.252.35+4.21%
2.272.342.222.26+2.50%
2.402.442.112.20-7.95%
2.272.412.252.39+6.22%
2.192.292.192.25+4.65%
2.182.262.112.15-2.05%
2.112.372.112.20+5.53%
2.202.232.002.08-6.73%
2.362.402.212.23+0.22%
2.422.422.172.23-8.06%
2.452.502.402.42-1.22%
2.282.542.242.45+4.70%
2.462.522.322.34-3.31%
2.342.512.332.42+8.04%
2.292.412.202.24-1.75%
2.402.402.222.28-6.56%
2.522.552.422.44-3.94%
2.652.682.532.54-1.55%
2.672.712.532.58-4.44%
2.582.742.572.70+4.25%
2.802.802.552.59-7.50%
3.023.092.802.80-9.68%
3.103.213.053.10-1.27%
3.123.233.073.14+0.32%
3.133.253.073.13+0.64%
3.283.363.103.11-4.60%
3.433.473.223.26-6.05%
3.403.603.363.47+0.58%
3.283.573.283.45+5.18%
3.053.323.033.28+4.46%
3.173.503.133.14-3.68%
3.203.323.063.26+1.24%
3.103.332.993.22+3.54%
3.143.232.973.11-2.81%
2.913.312.903.20+6.67%
3.083.082.923.00-2.60%
3.203.253.023.08-5.52%
3.193.333.163.26+2.52%
3.063.253.033.18+3.58%
3.003.152.933.07+1.66%
3.183.352.953.02-2.27%
2.983.102.923.09+2.32%
3.003.102.923.02+1.68%
3.023.052.852.97-3.57%
2.853.282.723.08+8.83%
2.912.962.812.83-2.08%
3.103.102.812.89-4.93%
2.963.142.823.04+3.75%
3.013.042.882.93-4.72%
2.813.082.653.08+12.64%
2.862.932.652.73-8.39%
3.373.442.872.98-13.12%
3.183.453.083.43+17.06%
3.273.422.902.93-7.28%
3.573.783.123.16-14.59%
3.873.903.333.70-7.27%
3.964.063.783.99+1.79%
3.733.963.493.92+5.38%
4.714.803.613.72-14.87%
4.214.454.034.37+4.30%
4.384.584.174.19-3.68%
3.634.493.594.35+24.29%
3.443.743.423.50-1.96%
3.563.673.413.57+0.28%
3.703.723.503.56-3.26%
3.393.763.253.68+10.84%
3.603.703.313.32-5.14%
3.413.533.233.50+3.86%
3.443.563.273.37-2.03%
3.473.523.323.44-0.58%
3.233.463.163.46+7.12%
3.313.473.143.23-0.62%
2.863.402.863.25+19.49%
2.542.742.412.72+9.68%
2.672.682.472.48-7.12%
2.712.782.622.67-1.48%
2.602.772.492.71+1.12%
2.732.762.602.68-1.47%
2.632.762.572.72+3.42%
2.472.672.432.63+8.23%
2.292.532.272.43+6.58%
2.122.322.082.28+5.56%
2.222.282.152.16+1.41%
2.352.442.122.13-9.36%
2.292.362.242.35+1.29%
2.612.642.322.32-9.73%
2.702.732.512.57-4.81%
2.512.702.502.70+5.47%
2.792.802.512.56-8.24%
2.792.852.632.79-0.71%
3.003.052.752.81-6.33%
3.193.252.993.00-5.36%
2.913.202.893.17+8.19%
2.912.982.762.93+2.45%
2.812.872.702.86+0.70%
2.712.942.672.84+2.16%
2.602.822.562.78+6.11%
2.652.782.582.62-1.13%
2.782.812.552.65-6.69%
2.732.862.552.84+6.17%
2.632.842.502.68+4.90%
3.223.292.552.55-17.21%
3.683.703.073.08-12.99%
3.073.683.053.54+13.10%
3.003.172.873.13+3.64%
2.993.362.993.02-8.48%
3.603.803.293.30-10.08%
3.843.953.633.67-4.43%
4.184.223.813.84-7.47%
4.074.253.904.15+3.49%
3.394.163.394.01+11.08%
3.723.793.403.61-2.70%
3.964.093.703.71-6.08%
3.654.243.603.95-1.25%
4.944.943.894.00+3.90%
3.703.893.573.85+6.06%
3.613.753.423.63-3.97%
3.394.003.393.78+9.57%
3.273.533.193.45+0.29%
3.573.573.023.44-11.23%
3.764.103.733.88+6.75%
3.784.073.603.63-2.42%
4.104.103.513.72-12.06%
4.604.603.994.23-10.57%
4.334.753.714.73+18.25%
3.984.343.874.00-5.88%
5.295.404.124.25-15.17%
6.126.164.575.01-26.43%
6.017.115.086.81+36.75%
4.445.194.124.98+22.06%
4.144.813.954.08+0.99%
4.004.143.854.04—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AREC chart for longer ranges.