American Resources Corporation (AREC) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -35.9%
- 3M
- -52.0%
- YTD
- -59.9%
- 1Y
- -69.8%
- 3Y
- -7.1%
- 5Y
- -14.8%
Loading 10-year price history...
AREC Historical Performance
AREC Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -95.0%
- 2018 annual price return
- +19900.0%
- 2019 annual price return
- -93.4%
- 2020 annual price return
- +195.5%
- 2021 annual price return
- -4.8%
- 2022 annual price return
- -34.3%
- 2023 annual price return
- +21.1%
- 2024 annual price return
- -34.0%
- 2025 annual price return
- +277.8%
- 2026 annual price return
- -41.5%
AREC Stock Price Trajectory (2017–2026)
As of November 8, 2026, American Resources Corporation (AREC) trades at $1.09, representing a -69.8% return over the past year. The stock has delivered a -53.4% total return over five years (-14.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $14.00 on December 3, 2018. From this peak, AREC has corrected -92.2%, currently trading 52% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers METC (-73.8% 1Y), AMR (-13.6% 1Y), and HCC (+3.5% 1Y), AREC has underperformed the peer group average. Compare AREC vs METC →
AREC Historical Price Data · from 2017
Rows 1–50 of 2,352| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.97 | 1.11 | 0.97 | 1.09 | 1.82M | +14.93% |
| 2026-11-05 | 1.00 | 1.08 | 0.91 | 0.95 | 2.89M | -4.81% |
| 2026-11-04 | 1.07 | 1.09 | 0.98 | 1.00 | 2.96M | -6.89% |
| 2026-11-03 | 1.09 | 1.10 | 1.00 | 1.07 | 2.74M | -1.83% |
| 2026-11-02 | 1.23 | 1.25 | 1.08 | 1.09 | 2.49M | -10.66% |
| 2026-10-30 | 1.24 | 1.29 | 1.20 | 1.22 | 2.15M | -3.94% |
| 2026-10-29 | 1.21 | 1.37 | 1.19 | 1.27 | 3.97M | +4.10% |
| 2026-10-28 | 1.20 | 1.22 | 1.14 | 1.22 | 2.05M | +4.27% |
| 2026-10-27 | 1.12 | 1.19 | 1.12 | 1.17 | 2.33M | +7.34% |
| 2026-10-26 | 1.18 | 1.18 | 1.07 | 1.09 | 1.87M | -4.39% |
| 2026-10-23 | 1.11 | 1.16 | 1.07 | 1.14 | 1.66M | +2.70% |
| 2026-10-22 | 1.09 | 1.13 | 1.06 | 1.11 | 2.08M | +0.91% |
| 2026-10-21 | 1.16 | 1.18 | 1.09 | 1.10 | 2.35M | 0.00% |
| 2026-10-20 | 1.15 | 1.17 | 1.06 | 1.10 | 2.23M | -2.65% |
| 2026-10-19 | 1.20 | 1.22 | 1.13 | 1.13 | 2.10M | -0.88% |
| 2026-10-16 | 1.22 | 1.25 | 1.11 | 1.14 | 2.65M | -5.00% |
| 2026-10-15 | 1.21 | 1.21 | 1.12 | 1.20 | 2.31M | -1.64% |
| 2026-10-14 | 1.33 | 1.34 | 1.16 | 1.22 | 3.89M | -8.27% |
| 2026-10-13 | 1.51 | 1.55 | 1.30 | 1.33 | 3.39M | -11.33% |
| 2026-10-12 | 1.59 | 1.60 | 1.50 | 1.50 | 1.78M | -5.66% |
| 2026-10-09 | 1.65 | 1.67 | 1.59 | 1.59 | 1.93M | -3.64% |
| 2026-10-08 | 1.63 | 1.66 | 1.61 | 1.65 | 1.84M | +1.23% |
| 2026-10-07 | 1.69 | 1.69 | 1.61 | 1.63 | 2.02M | -4.12% |
| 2026-10-06 | 1.76 | 1.77 | 1.70 | 1.70 | 1.42M | -2.30% |
| 2026-10-05 | 1.79 | 1.84 | 1.71 | 1.74 | 1.70M | -2.79% |
| 2026-10-02 | 1.83 | 1.84 | 1.76 | 1.79 | 1.12M | -0.56% |
| 2026-10-01 | 1.80 | 1.83 | 1.74 | 1.80 | 1.21M | +0.56% |
| 2026-09-30 | 1.85 | 1.88 | 1.78 | 1.79 | 1.11M | -1.10% |
| 2026-09-29 | 1.85 | 1.86 | 1.77 | 1.81 | 1.50M | -1.09% |
| 2026-09-28 | 1.87 | 1.90 | 1.82 | 1.83 | 1.18M | -3.68% |
| 2026-09-25 | 1.89 | 1.95 | 1.85 | 1.90 | 1.39M | +1.06% |
| 2026-09-24 | 1.87 | 1.89 | 1.81 | 1.88 | 1.78M | -0.53% |
| 2026-09-23 | 2.00 | 2.00 | 1.88 | 1.89 | 1.70M | -6.90% |
| 2026-09-22 | 1.98 | 2.03 | 1.96 | 2.03 | 1.61M | +2.53% |
| 2026-09-21 | 2.06 | 2.07 | 1.97 | 1.98 | 2.19M | 0.00% |
| 2026-09-18 | 2.01 | 2.03 | 1.96 | 1.98 | 2.55M | -1.00% |
| 2026-09-17 | 2.02 | 2.03 | 1.97 | 2.00 | 1.27M | +2.56% |
| 2026-09-16 | 2.06 | 2.07 | 1.94 | 1.95 | 1.65M | -5.34% |
| 2026-09-15 | 2.04 | 2.08 | 1.98 | 2.06 | 1.69M | +0.98% |
| 2026-09-14 | 2.11 | 2.11 | 2.03 | 2.04 | 1.43M | -4.67% |
| 2026-09-11 | 2.20 | 2.23 | 2.12 | 2.14 | 1.31M | -2.28% |
| 2026-09-10 | 2.29 | 2.30 | 2.18 | 2.19 | 1.19M | -5.19% |
| 2026-09-09 | 2.39 | 2.47 | 2.31 | 2.31 | 1.38M | -5.71% |
| 2026-09-08 | 2.41 | 2.51 | 2.39 | 2.45 | 1.71M | +0.82% |
| 2026-09-04 | 2.40 | 2.57 | 2.40 | 2.43 | 2.00M | -0.41% |
| 2026-09-03 | 2.46 | 2.50 | 2.40 | 2.44 | 1.33M | 0.00% |
| 2026-09-02 | 2.35 | 2.50 | 2.35 | 2.44 | 2.21M | +5.63% |
| 2026-09-01 | 2.33 | 2.34 | 2.27 | 2.31 | 987K | -2.12% |
| 2026-08-31 | 2.44 | 2.45 | 2.36 | 2.36 | 1.23M | -1.67% |
| 2026-08-28 | 2.53 | 2.54 | 2.40 | 2.40 | 1.57M | -5.51% |
AREC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AREC — Frequently Asked Questions
Quick answers to the most common questions about buying AREC stock.
How has AREC stock performed recently?
AREC declined -69.8% over the past year, below its 5-year annualized CAGR of -14.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AREC's all-time high price?
American Resources Corporation reached $14.00 on 2018-12-03. The 52-week high is $4.80. Current 1-year return of -69.8% places the stock further from historical peaks.
Where can I download AREC historical price data?
This page provides AREC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.