American Resources (AREC) Stock Chart & Stock Price History → Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad) Free AREC Stock Alerts $1.33 +0.01 (+0.76%) (As of 05/14/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media American Resources Stock Price Performance5 Day Performance+1.14%1 Month Performance-4.32%3 Month Performance-5.67%6 Month Performance+8.13%Year-To-Date Performance-10.74%1 Year Performance-10.74% 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 Chaikin AnalyticsMy system predicted the BA collapse – now it’s issuing an AI warningEven after several plane crashes and equipment malfunctions... a congressional hearing... and the worst PR firestorm in recent memory... The FTC's commission chair Lina Khan still deems Boeing (BA), "too big to fail" Click to see why a similar situation is currently brewing in the AI market... AREC Stock Chart for Tuesday, May, 14, 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 Capitalization05/14/2024$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 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. 05/06/2024$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 million04/05/2024$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 millionBiden to Drop BOMBSHELL June 13th? (Ad)Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!Click here now to see his shocking evidence.03/19/2024$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 million02/28/2024$1.40$1.44+2.86%$1.46$1.40212,884 shs$112.71 million02/27/2024$1.36$1.40+2.94%$1.41$1.3690,507 shs$109.58 million02/26/2024$1.32$1.36+3.03%$1.36$1.3259,387 shs$106.45 million02/23/2024$1.30$1.32+1.54%$1.33$1.2992,472 shs$103.32 million02/22/2024$1.31$1.30-0.76%$1.36$1.29155,442 shs$101.75 million02/21/2024$1.41$1.31-7.09%$1.40$1.31186,437 shs$102.53 million02/20/2024$1.44$1.41-2.08%$1.45$1.37104,560 shs$110.36 million02/19/2024$1.44$1.44$1.44$1.3965,600 shs$112.71 million02/16/2024$1.41$1.44+2.13%$1.44$1.3965,365 shs$112.71 million02/15/2024$1.41$1.41$1.45$1.39151,538 shs$110.36 million02/14/2024$1.34$1.41+5.22%$1.47$1.32397,446 shs$110.36 million02/13/2024$1.35$1.34-0.74%$1.40$1.30267,011 shs$104.88 million Related Companies: ASM Stock Price Chart VOXR Stock Price Chart BLGO Stock Price Chart NB Stock Price Chart GAMC Stock Price Chart HYMC Stock Price Chart TRX Stock Price Chart USGO Stock Price Chart FEAM Stock Price Chart VGZ 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 5/14/2024 by MarketBeat.com Staff From Our PartnersDid Intel Just Dethrone Nvidia?Chaikin AnalyticsClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsAmerica’s worst nightmare?Porter & CompanyTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressCharles Payne Demystifies OptionsUnstoppable ProsperityRevolutionizing the Green Energy Space and Building Shareholder Value Along the WaySmall Cap SniperCrypto Millionaire Says: “Buy This $11 AI Coin.”InvestorPlace 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 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.