AREC
American Res-A (AREC)
NASDAQ
$1.80+$0.006 (+0.34%)
Price as of Oct 02, 2026 7:44 PM EDT
  • $248.1M
    Market Cap
  • -50.87%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -26.64%
    Low Price$1.79
    High Price$2.45
  • 3 Months
    -7.26%
    Low Price$1.55
    High Price$2.95
  • 1 Year
    -50.87%
    Low Price$1.55
    High Price$6.71
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.83
1.84
1.76
1.79
-0.56%
1,122,176
10/01/2026
1.80
1.83
1.74
1.80
+0.56%
1,214,777
09/30/2026
1.85
1.88
1.78
1.79
-1.10%
1,105,825
09/29/2026
1.85
1.86
1.77
1.81
-1.09%
1,501,153
09/28/2026
1.87
1.90
1.82
1.83
-3.68%
1,178,417
09/25/2026
1.89
1.95
1.85
1.90
+1.06%
1,387,004
09/24/2026
1.87
1.89
1.81
1.88
-0.27%
1,775,827
09/23/2026
2.00
2.00
1.88
1.89
-7.14%
1,696,201
09/22/2026
1.98
2.03
1.96
2.03
+2.78%
1,611,395
09/21/2026
2.06
2.07
1.97
1.98
-0.25%
2,193,877
09/18/2026
2.01
2.03
1.96
1.98
-1.00%
2,550,354
09/17/2026
2.02
2.03
1.97
2.00
+2.56%
1,274,994
09/16/2026
2.06
2.07
1.94
1.95
-5.34%
1,654,381
09/15/2026
2.04
2.08
1.98
2.06
+0.98%
1,685,995
09/14/2026
2.11
2.11
2.03
2.04
-4.67%
1,434,663
09/11/2026
2.20
2.23
2.12
2.14
-2.28%
1,312,602
09/10/2026
2.29
2.30
2.18
2.19
-5.19%
1,185,951
09/09/2026
2.39
2.47
2.31
2.31
-5.71%
1,382,971
09/08/2026
2.41
2.51
2.39
2.45
+0.82%
1,707,049
09/04/2026
2.40
2.57
2.40
2.43
-0.41%
2,004,732
09/03/2026
2.46
2.50
2.40
2.44
0.00%
1,329,374
09/02/2026
2.35
2.50
2.35
2.44
+5.63%
2,212,123
09/01/2026
2.33
2.34
2.27
2.31
-2.12%
987,228
08/31/2026
2.45
2.45
2.36
2.36
-1.67%
1,226,504
08/28/2026
2.53
2.54
2.40
2.40
-5.51%
1,568,395
08/27/2026
2.63
2.65
2.52
2.54
-4.87%
1,486,951
08/26/2026
2.68
2.77
2.58
2.67
-1.84%
1,836,914
08/25/2026
2.52
2.73
2.44
2.72
+8.37%
2,450,609
08/24/2026
2.67
2.68
2.49
2.51
-6.34%
1,577,629
08/21/2026
2.63
2.72
2.58
2.68
+4.28%
1,758,294
08/20/2026
2.64
2.64
2.45
2.57
-2.65%
1,831,440
08/19/2026
2.71
2.80
2.60
2.64
-1.49%
2,192,434
08/18/2026
2.80
2.85
2.66
2.68
-9.15%
2,233,414
08/17/2026
2.84
2.95
2.73
2.95
+2.43%
1,816,732
08/14/2026
2.78
2.95
2.76
2.88
+3.71%
2,048,662
08/14/2026
$0.04 Dividend
08/13/2026
2.68
2.82
2.63
2.78
+0.71%
3,787,023
08/12/2026
2.86
2.90
2.73
2.76
-3.45%
2,110,036
08/11/2026
2.81
2.87
2.67
2.86
+1.75%
3,080,528
08/10/2026
2.71
2.82
2.65
2.81
+4.01%
3,493,019
08/07/2026
2.32
2.71
2.31
2.70
+20.70%
5,443,672
08/06/2026
2.09
2.31
2.07
2.24
+6.07%
3,085,533
08/05/2026
2.02
2.13
1.97
2.11
+5.42%
2,537,421
08/04/2026
2.00
2.05
1.95
2.00
0.00%
3,302,416
08/03/2026
1.76
2.00
1.71
2.00
+13.41%
2,062,376
07/31/2026
1.82
1.84
1.69
1.76
-2.19%
1,491,729
07/30/2026
1.69
1.82
1.69
1.80
+7.02%
1,915,892
07/29/2026
1.69
1.73
1.61
1.68
-0.58%
1,607,547
07/28/2026
1.69
1.71
1.61
1.69
-2.27%
1,597,983
07/27/2026
1.72
1.75
1.65
1.73
+1.15%
1,572,819
07/24/2026
1.77
1.77
1.68
1.71
-1.69%
1,386,383
07/23/2026
1.69
1.79
1.68
1.74
0.00%
1,394,110
07/22/2026
1.68
1.79
1.67
1.74
+1.72%
1,917,949
07/21/2026
1.61
1.72
1.61
1.71
+10.83%
3,030,150
07/20/2026
1.54
1.62
1.54
1.55
0.00%
2,081,207
07/17/2026
1.55
1.58
1.45
1.55
-1.26%
2,515,583
07/16/2026
1.74
1.75
1.54
1.57
-12.64%
4,655,539
07/15/2026
1.88
2.00
1.75
1.79
-1.62%
3,388,935
07/14/2026
1.81
1.93
1.81
1.82
+3.35%
3,109,349
07/13/2026
1.79
1.81
1.68
1.76
-0.56%
6,433,408
07/10/2026
1.79
1.81
1.74
1.77
-1.10%
1,481,433
07/09/2026
1.86
1.87
1.77
1.79
-0.55%
2,205,405
07/08/2026
1.84
1.90
1.77
1.80
-3.17%
2,034,368
07/07/2026
1.90
1.91
1.78
1.86
-2.07%
2,457,792
07/06/2026
1.95
2.00
1.87
1.90
-1.53%
2,403,258
07/02/2026
1.98
2.09
1.90
1.93
-1.51%
2,624,471
07/01/2026
2.09
2.14
1.94
1.96
-7.44%
2,169,097
06/30/2026
2.16
2.21
2.07
2.12
-3.15%
3,065,986
06/29/2026
2.04
2.21
2.03
2.19
+6.73%
3,130,958
06/26/2026
1.83
2.10
1.80
2.05
+11.83%
14,226,405
06/25/2026
1.95
1.95
1.82
1.83
-5.58%
2,402,948
06/24/2026
2.09
2.10
1.86
1.94
-6.19%
3,951,496
06/23/2026
2.12
2.21
2.07
2.07
-6.25%
2,759,733
06/22/2026
2.12
2.26
2.11
2.21
+4.19%
3,481,686
06/18/2026
2.12
2.16
2.08
2.12
+1.90%
1,857,482
06/17/2026
2.12
2.16
2.05
2.08
-1.40%
3,416,283
06/16/2026
2.18
2.23
2.09
2.11
-2.73%
2,660,163
06/15/2026
2.17
2.27
2.17
2.17
+2.80%
1,979,585
06/12/2026
2.17
2.20
2.08
2.11
-1.38%
1,806,649
06/11/2026
2.06
2.16
1.99
2.14
+5.34%
2,309,455
06/10/2026
2.05
2.10
1.98
2.03
-2.37%
2,418,215
06/09/2026
2.18
2.20
1.99
2.08
-2.09%
3,340,003
06/08/2026
2.16
2.21
2.11
2.12
+2.13%
2,284,300
06/05/2026
2.27
2.28
2.03
2.08
-11.34%
4,524,841
06/04/2026
2.36
2.47
2.30
2.34
-3.25%
2,373,710
06/03/2026
2.67
2.71
2.42
2.42
-10.22%
3,399,901
06/02/2026
2.53
2.78
2.49
2.70
+6.20%
4,475,286
06/01/2026
2.17
2.61
2.14
2.54
+17.27%
7,589,341
05/29/2026
2.38
2.39
2.17
2.17
-8.71%
3,472,445
05/28/2026
2.23
2.44
2.23
2.37
+4.33%
3,007,694
05/27/2026
2.18
2.32
2.15
2.27
+3.12%
3,217,517
05/26/2026
2.20
2.26
2.14
2.21
+3.70%
4,218,557
05/22/2026
2.26
2.35
1.97
2.13
+1.41%
8,212,541
05/21/2026
2.13
2.25
1.96
2.10
-0.47%
6,063,114
05/20/2026
2.09
2.21
2.02
2.11
+10.31%
4,077,088
05/19/2026
2.04
2.04
1.88
1.91
-6.73%
2,906,614
05/18/2026
2.16
2.17
2.00
2.05
-5.45%
2,325,161
05/15/2026
2.21
2.26
2.15
2.17
-4.76%
1,697,844
05/14/2026
2.27
2.31
2.17
2.27
-0.86%
1,924,962
05/13/2026
2.40
2.40
2.19
2.29
-3.32%
2,674,345