AREC
American Res-A (AREC)
NASDAQ
$2.15+$0.05 (+2.19%)
Price as of Jun 24, 2026 4:58 AM EDT
  • $239.6M
    Market Cap
  • 147.03%
    1-Year Change
  • Coking Coal
    Industry
  • 1 Month
    -2.78%
    Low Price$2.06
    High Price$2.74
  • 3 Months
    -22.22%
    Low Price$1.94
    High Price$2.74
  • 1 Year
    +147.03%
    Low Price$0.78
    High Price$6.81
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
2.15
2.24
2.10
2.10
-6.25%
2,759,733
06/22/2026
2.15
2.29
2.14
2.24
+4.19%
3,481,686
06/18/2026
2.15
2.20
2.12
2.15
+1.90%
1,857,482
06/17/2026
2.15
2.19
2.08
2.11
-1.40%
3,416,283
06/16/2026
2.21
2.26
2.12
2.14
-2.73%
2,660,163
06/15/2026
2.20
2.31
2.20
2.20
+2.80%
1,979,585
06/12/2026
2.20
2.23
2.12
2.14
-1.38%
1,806,649
06/11/2026
2.09
2.19
2.02
2.17
+5.34%
2,309,455
06/10/2026
2.08
2.13
2.01
2.06
-2.37%
2,418,215
06/09/2026
2.21
2.23
2.02
2.11
-2.09%
3,340,003
06/08/2026
2.19
2.24
2.14
2.16
+2.13%
2,284,300
06/05/2026
2.31
2.32
2.06
2.11
-11.34%
4,524,841
06/04/2026
2.40
2.51
2.34
2.38
-3.25%
2,373,710
06/03/2026
2.71
2.75
2.46
2.46
-10.22%
3,399,901
06/02/2026
2.57
2.82
2.53
2.74
+6.20%
4,475,286
06/01/2026
2.20
2.65
2.17
2.58
+17.27%
7,589,341
05/29/2026
2.42
2.43
2.20
2.20
-8.71%
3,472,445
05/28/2026
2.26
2.48
2.26
2.41
+4.33%
3,007,694
05/27/2026
2.21
2.36
2.18
2.31
+3.13%
3,217,517
05/26/2026
2.23
2.30
2.17
2.24
+3.70%
4,218,557
05/22/2026
2.30
2.39
2.00
2.16
+1.41%
8,212,541
05/21/2026
2.16
2.28
1.99
2.13
-0.47%
6,063,114
05/20/2026
2.12
2.24
2.06
2.14
+10.31%
4,077,088
05/19/2026
2.07
2.07
1.91
1.94
-6.73%
2,906,614
05/18/2026
2.19
2.20
2.03
2.08
-5.45%
2,325,161
05/15/2026
2.24
2.29
2.18
2.20
-4.76%
1,697,844
05/14/2026
2.31
2.35
2.21
2.31
-0.86%
1,924,962
05/13/2026
2.44
2.44
2.22
2.33
-3.32%
2,674,345
05/12/2026
2.41
2.48
2.28
2.41
-1.63%
2,205,021
05/11/2026
2.23
2.50
2.15
2.45
+9.38%
4,577,808
05/08/2026
2.30
2.35
2.21
2.24
-1.32%
1,486,071
05/07/2026
2.42
2.43
2.24
2.27
-4.62%
2,566,404
05/06/2026
2.30
2.43
2.22
2.38
+3.48%
2,575,214
05/05/2026
2.28
2.40
2.26
2.30
+1.32%
2,228,709
05/04/2026
2.30
2.39
2.25
2.27
-0.44%
2,524,568
05/01/2026
2.26
2.34
2.21
2.28
-1.72%
2,569,703
04/30/2026
2.11
2.33
2.10
2.32
+12.08%
2,948,432
04/29/2026
2.17
2.17
2.07
2.07
-3.72%
2,352,723
04/28/2026
2.14
2.22
2.11
2.15
-1.83%
1,527,248
04/27/2026
2.12
2.21
2.10
2.19
+2.34%
2,156,222
04/24/2026
2.22
2.26
2.14
2.14
-2.51%
1,647,572
04/23/2026
2.36
2.37
2.16
2.20
-8.54%
2,352,180
04/22/2026
2.41
2.49
2.30
2.40
+2.13%
2,233,770
04/21/2026
2.39
2.57
2.33
2.35
0.00%
3,553,470
04/20/2026
2.25
2.45
2.25
2.35
+4.21%
3,022,498
04/17/2026
2.27
2.34
2.22
2.26
+2.50%
3,135,448
04/16/2026
2.40
2.44
2.11
2.20
-7.95%
3,742,299
04/15/2026
2.27
2.41
2.25
2.39
+6.22%
2,531,214
04/14/2026
2.19
2.29
2.19
2.25
+4.65%
2,006,720
04/13/2026
2.18
2.26
2.11
2.15
-2.05%
2,241,536
04/10/2026
2.11
2.37
2.11
2.20
+5.53%
2,559,818
04/09/2026
2.20
2.23
2.00
2.08
-6.73%
4,880,830
04/08/2026
2.36
2.40
2.21
2.23
+0.22%
3,778,730
04/07/2026
2.42
2.42
2.17
2.23
-8.06%
3,096,661
04/06/2026
2.45
2.50
2.40
2.42
-1.22%
1,596,167
04/02/2026
2.28
2.54
2.24
2.45
+4.70%
3,911,260
04/01/2026
2.46
2.52
2.32
2.34
-3.31%
2,478,740
03/31/2026
2.34
2.51
2.33
2.42
+8.04%
2,513,940
03/30/2026
2.29
2.41
2.20
2.24
-1.75%
1,615,648
03/27/2026
2.40
2.40
2.22
2.28
-6.56%
2,673,914
03/26/2026
2.52
2.55
2.42
2.44
-3.94%
1,629,459
03/25/2026
2.65
2.68
2.53
2.54
-1.55%
1,263,367
03/24/2026
2.67
2.71
2.53
2.58
-4.44%
1,664,418
03/23/2026
2.58
2.74
2.57
2.70
+4.25%
2,731,892
03/20/2026
2.80
2.80
2.55
2.59
-7.50%
4,543,585
03/19/2026
3.02
3.09
2.80
2.80
-9.68%
4,097,766
03/18/2026
3.10
3.21
3.05
3.10
-1.27%
2,148,920
03/17/2026
3.12
3.23
3.07
3.14
+0.32%
1,279,444
03/16/2026
3.13
3.25
3.07
3.13
+0.64%
1,679,173
03/13/2026
3.28
3.36
3.10
3.11
-4.60%
1,999,661
03/12/2026
3.43
3.47
3.22
3.26
-6.05%
2,080,256
03/11/2026
3.40
3.60
3.36
3.47
+0.58%
1,940,643
03/10/2026
3.28
3.57
3.28
3.45
+5.18%
2,830,947
03/09/2026
3.05
3.32
3.03
3.28
+4.46%
2,042,282
03/06/2026
3.17
3.50
3.13
3.14
-3.68%
3,212,189
03/05/2026
3.20
3.32
3.06
3.26
+1.24%
3,092,596
03/04/2026
3.10
3.33
2.99
3.22
+3.54%
2,945,188
03/03/2026
3.14
3.23
2.97
3.11
-2.81%
2,587,919
03/02/2026
2.91
3.31
2.90
3.20
+6.67%
3,691,884
02/27/2026
3.08
3.08
2.92
3.00
-2.60%
1,872,626
02/26/2026
3.20
3.25
3.02
3.08
-5.52%
1,967,544
02/25/2026
3.19
3.33
3.16
3.26
+2.52%
2,166,245
02/24/2026
3.06
3.25
3.03
3.18
+3.58%
2,027,725
02/23/2026
3.00
3.15
2.93
3.07
+1.66%
1,737,635
02/20/2026
3.18
3.35
2.95
3.02
-2.27%
4,643,638
02/19/2026
2.98
3.10
2.92
3.09
+2.32%
2,470,231
02/18/2026
3.00
3.10
2.92
3.02
+1.68%
2,052,693
02/17/2026
3.02
3.05
2.85
2.97
-3.57%
2,728,236
02/13/2026
2.85
3.28
2.72
3.08
+8.83%
6,314,731
02/12/2026
2.91
2.96
2.81
2.83
-2.08%
2,622,158
02/11/2026
3.10
3.10
2.81
2.89
-4.93%
2,671,019
02/10/2026
2.96
3.14
2.82
3.04
+3.75%
3,883,537
02/09/2026
3.01
3.04
2.88
2.93
-4.72%
2,848,936
02/06/2026
2.81
3.08
2.65
3.08
+12.64%
4,136,781
02/05/2026
2.86
2.93
2.65
2.73
-8.39%
4,274,505
02/04/2026
3.37
3.44
2.87
2.98
-13.12%
6,196,120
02/03/2026
3.18
3.45
3.08
3.43
+17.06%
7,945,368
02/02/2026
3.27
3.42
2.90
2.93
-7.28%
7,138,216
01/30/2026
3.57
3.78
3.12
3.16
-14.59%
5,026,160
01/29/2026
3.87
3.90
3.33
3.70
-7.27%
6,171,982