MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AREC — AMERICAN RESOURCES CORP
NasdaqAMERICAN RESOURCES CORP
$1.79
-0.01(-0.56%)
- O
- 1.83
- H
- 1.84
- L
- 1.76
- V
- 1.12M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.79
Period Return+57.02%
Period High$7.11
Period Low$0.61
Avg Daily Volume3.98M
Total Trading Days365
AREC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.83 | $1.84 | $1.76 | $1.79 | $-0.01 | -0.56% | 1,119,205 | $1.79 | $1.76 $1.84 |
| Oct 1, 2026 | $1.80 | $1.83 | $1.74 | $1.80 | +$0.01 | +0.56% | 1,214,778 | $1.78 | $1.74 $1.83 |
| Sep 30, 2026 | $1.85 | $1.88 | $1.78 | $1.79 | $-0.02 | -1.10% | 1,105,826 | $1.82 | $1.78 $1.88 |
| Sep 29, 2026 | $1.85 | $1.86 | $1.77 | $1.81 | $-0.02 | -1.09% | 1,501,153 | $1.80 | $1.77 $1.86 |
| Sep 28, 2026 | $1.87 | $1.90 | $1.82 | $1.83 | $-0.07 | -3.68% | 1,178,418 | $1.84 | $1.82 $1.90 |
| Sep 25, 2026 | $1.89 | $1.95 | $1.85 | $1.90 | +$0.02 | +1.06% | 1,387,004 | $1.91 | $1.85 $1.95 |
| Sep 24, 2026 | $1.87 | $1.89 | $1.81 | $1.88 | $-0.01 | -0.27% | 1,776,308 | $1.85 | $1.81 $1.89 |
| Sep 23, 2026 | $2.00 | $2.00 | $1.88 | $1.89 | $-0.15 | -7.14% | 1,696,110 | $1.92 | $1.88 $2.00 |
| Sep 22, 2026 | $1.98 | $2.03 | $1.96 | $2.03 | +$0.06 | +2.78% | 1,611,395 | $2.00 | $1.96 $2.03 |
| Sep 21, 2026 | $2.06 | $2.07 | $1.97 | $1.98 | $-0.01 | -0.25% | 2,193,878 | $2.00 | $1.97 $2.07 |
| Sep 18, 2026 | $2.01 | $2.03 | $1.96 | $1.98 | $-0.02 | -1.00% | 2,550,354 | $1.98 | $1.96 $2.03 |
| Sep 17, 2026 | $2.02 | $2.03 | $1.97 | $2.00 | +$0.05 | +2.56% | 1,274,995 | $2.00 | $1.97 $2.03 |
| Sep 16, 2026 | $2.06 | $2.07 | $1.94 | $1.95 | $-0.11 | -5.34% | 1,654,382 | $1.99 | $1.94 $2.07 |
| Sep 15, 2026 | $2.04 | $2.08 | $1.98 | $2.06 | +$0.02 | +0.98% | 1,672,228 | $2.03 | $1.98 $2.08 |
| Sep 14, 2026 | $2.11 | $2.11 | $2.03 | $2.04 | $-0.10 | -4.67% | 1,425,732 | $2.07 | $2.03 $2.11 |
| Sep 11, 2026 | $2.20 | $2.23 | $2.12 | $2.14 | $-0.05 | -2.28% | 1,312,603 | $2.17 | $2.12 $2.23 |
| Sep 10, 2026 | $2.29 | $2.30 | $2.18 | $2.19 | $-0.12 | -5.19% | 1,185,952 | $2.23 | $2.18 $2.30 |
| Sep 9, 2026 | $2.39 | $2.47 | $2.31 | $2.31 | $-0.14 | -5.71% | 1,382,972 | $2.38 | $2.31 $2.47 |
| Sep 8, 2026 | $2.41 | $2.51 | $2.39 | $2.45 | +$0.02 | +0.82% | 1,708,771 | $2.45 | $2.39 $2.51 |
| Sep 4, 2026 | $2.40 | $2.57 | $2.40 | $2.43 | $-0.01 | -0.41% | 2,004,733 | $2.45 | $2.40 $2.57 |
| Sep 3, 2026 | $2.46 | $2.50 | $2.40 | $2.44 | +$0.00 | +0.00% | 1,329,374 | $2.44 | $2.40 $2.50 |
| Sep 2, 2026 | $2.35 | $2.50 | $2.35 | $2.44 | +$0.13 | +5.63% | 2,183,966 | $2.43 | $2.35 $2.50 |
| Sep 1, 2026 | $2.33 | $2.34 | $2.27 | $2.31 | $-0.05 | -2.12% | 987,229 | $2.31 | $2.27 $2.34 |
| Aug 31, 2026 | $2.45 | $2.45 | $2.36 | $2.36 | $-0.04 | -1.67% | 1,226,504 | $2.40 | $2.36 $2.45 |
| Aug 28, 2026 | $2.53 | $2.54 | $2.40 | $2.40 | $-0.14 | -5.51% | 1,568,396 | $2.44 | $2.40 $2.54 |
| Aug 27, 2026 | $2.63 | $2.65 | $2.52 | $2.54 | $-0.13 | -4.87% | 1,487,121 | $2.57 | $2.52 $2.65 |
| Aug 26, 2026 | $2.68 | $2.77 | $2.58 | $2.67 | $-0.05 | -1.84% | 1,836,915 | $2.66 | $2.58 $2.77 |
| Aug 25, 2026 | $2.52 | $2.73 | $2.44 | $2.72 | +$0.21 | +8.37% | 2,450,610 | $2.62 | $2.44 $2.73 |
| Aug 24, 2026 | $2.67 | $2.68 | $2.49 | $2.51 | $-0.17 | -6.34% | 1,577,629 | $2.54 | $2.49 $2.68 |
| Aug 21, 2026 | $2.63 | $2.72 | $2.58 | $2.68 | +$0.11 | +4.28% | 1,758,294 | $2.67 | $2.58 $2.72 |