VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

American Resources Corporation (AREC) Stock Price History

Historical prices from 2017 to 2026

Current Price

$2.27

-0.11 (-4.62%)

All-Time High

$14.00

Dec 3, 2018

-83.8% from ATH

All-Time Low

$0.05

Feb 28, 2018

Avg Volume (50D)

2.5M

Daily average

52-Week Range$0.61 — $7.11

LowCurrent: $2.27High

Loading 10-year price history...

AREC Historical Performance

1 YearTotal Return

+165.2%

Price: +165.2%

3 YearsTotal Return

+50.3%

CAGR: +14.6%

Price: +50.3%

5 YearsTotal Return

-25.3%

CAGR: -5.7%

Price: -25.3%

YTD

-16.5%

Short-Term Returns

1D-4.6%

1W-2.2%

1M+2.0%

3M-22.5%

6M-43.4%

AREC Stock Price Trajectory (2017–2026)

As of May 8, 2026, American Resources Corporation (AREC) trades at $2.27, representing a +165.2% return over the past year. The stock has delivered a -25.3% total return over five years (-5.7% 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 -83.8%, currently trading 19% below its 200-day moving average, suggesting potential weakness.

When compared to Energy sector peers METC (+51.8% 1Y), AMR (+53.7% 1Y), and HCC (+91.5% 1Y), AREC has underperformed the peer group average. Compare AREC vs METC →

AREC Historical Price Data (2025–2026)

Showing 30 of 2,226 records

Loading full history…

Date	Open	High	Low	Close	Volume	Change %
2026-05-07	2.42	2.43	2.24	2.27	2.55M	-4.62%
2026-05-06	2.30	2.42	2.22	2.38	2.49M	+3.48%
2026-05-05	2.28	2.40	2.26	2.30	2.15M	+1.32%
2026-05-04	2.30	2.38	2.25	2.27	1.18M	-0.44%
2026-05-01	2.22	2.33	2.21	2.28	2.52M	-1.72%
2026-04-30	2.11	2.33	2.10	2.32	2.85M	+12.08%
2026-04-29	2.17	2.17	2.07	2.07	2.34M	-3.72%
2026-04-28	2.14	2.22	2.11	2.15	1.51M	-1.83%
2026-04-27	2.12	2.21	2.10	2.19	2.09M	+2.34%
2026-04-24	2.22	2.26	2.14	2.14	1.63M	-2.51%
2026-04-23	2.36	2.37	2.16	2.19	2.33M	-8.54%
2026-04-22	2.41	2.49	2.30	2.40	2.18M	+2.13%
2026-04-21	2.39	2.56	2.33	2.35	3.46M	0.00%
2026-04-20	2.25	2.44	2.25	2.35	3.00M	+4.21%
2026-04-17	2.27	2.34	2.22	2.25	3.07M	+2.50%
2026-04-16	2.44	2.44	2.11	2.20	3.71M	-7.95%
2026-04-15	2.27	2.41	2.25	2.39	2.44M	+6.22%
2026-04-14	2.24	2.29	2.19	2.25	1.97M	+4.65%
2026-04-13	2.18	2.26	2.11	2.15	2.15M	-2.05%
2026-04-10	2.11	2.37	2.11	2.19	2.54M	+5.53%
2026-04-09	2.20	2.23	2.00	2.08	4.15M	-6.73%
2026-04-08	2.40	2.40	2.21	2.23	3.76M	+0.22%
2026-04-07	2.42	2.44	2.17	2.23	2.88M	-8.06%
2026-04-06	2.50	2.50	2.40	2.42	1.59M	-1.22%
2026-04-02	2.25	2.54	2.24	2.45	3.87M	+4.70%
2026-04-01	2.46	2.52	2.31	2.34	2.46M	-3.31%
2026-03-31	2.34	2.50	2.33	2.42	2.47M	+8.04%
2026-03-30	2.29	2.41	2.19	2.24	1.49M	-1.75%
2026-03-27	2.40	2.40	2.22	2.28	2.67M	-6.56%
2026-03-26	2.52	2.54	2.42	2.44	1.62M	-3.94%

AREC — Frequently Asked Questions

Quick answers to the most common questions about buying AREC stock.

How has AREC stock performed recently?

AREC returned +165.2% over the past year, beating its 5-year annualized CAGR of -5.7%. The stock trades below its 200-day moving average, confirming the uptrend.

What is AREC's all-time high price?

American Resources Corporation reached $14.00 on 2018-12-03. The 52-week high is $7.11. Current 1-year return of +165.2% places the stock closer to 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.

AREC Stock Price Trajectory (2017–2026)

When compared to Energy sector peers METC (+51.8% 1Y), AMR (+53.7% 1Y), and HCC (+91.5% 1Y), AREC has underperformed the peer group average. Compare AREC vs METC →

Date

Open

High

Low

Volume

Change %

2026-05-07

2.42

2.43

2.24

2.27

2.55M

-4.62%

2026-05-06

2.30

2.42

2.22

2.38

2.49M

+3.48%

2026-05-05

2.28

2.40

2.26

2.30

2.15M

+1.32%

2026-05-04

2.30

2.38

2.25

2.27

1.18M

-0.44%

2026-05-01

2.22

2.33

2.21

2.28

2.52M

-1.72%

2026-04-30

2.11

2.33

2.10

2.32

2.85M

+12.08%

2026-04-29

2.17

2.07

2.34M

-3.72%

2026-04-28

2.14

2.22

2.11

2.15

1.51M

-1.83%

2026-04-27

2.12

2.21

2.10

2.19

2.09M

+2.34%

2026-04-24

2.22

2.26

2.14

1.63M

-2.51%

2026-04-23

2.36

2.37

2.16

2.19

2.33M

-8.54%

2026-04-22

2.41

2.49

2.30

2.40

2.18M

+2.13%

2026-04-21

2.39

2.56

2.33

2.35

3.46M

0.00%

2026-04-20

2.25

2.44

2.25

2.35

3.00M

+4.21%

2026-04-17

2.27

2.34

2.22

2.25

3.07M

+2.50%

2026-04-16

2.44

2.11

2.20

3.71M

-7.95%

2026-04-15

2.27

2.41

2.25

2.39

2.44M

+6.22%

2026-04-14

2.24

2.29

2.19

2.25

1.97M

+4.65%

2026-04-13

2.18

2.26

2.11

2.15

2.15M

-2.05%

2026-04-10

2.11

2.37

2.11

2.19

2.54M

+5.53%

2026-04-09

2.20

2.23

2.00

2.08

4.15M

-6.73%

2026-04-08

2.40

2.21

2.23

3.76M

+0.22%

2026-04-07

2.42

2.44

2.17

2.23

2.88M

-8.06%

2026-04-06

2.50

2.40

2.42

1.59M

-1.22%

2026-04-02

2.25

2.54

2.24

2.45

3.87M

+4.70%

2026-04-01

2.46

2.52

2.31

2.34

2.46M

-3.31%

2026-03-31

2.34

2.50

2.33

2.42

2.47M

+8.04%

2026-03-30

2.29

2.41

2.19

2.24

1.49M

-1.75%

2026-03-27

2.40

2.22

2.28

2.67M

-6.56%

2026-03-26

2.52

2.54

2.42

2.44

1.62M

-3.94%

American Resources Corporation (AREC) Stock Price History

AREC Historical Performance

Short-Term Returns

Download Historical Data

AREC Stock Price Trajectory (2017–2026)

AREC Historical Price Data (2025–2026)

See AREC's True Return

Is AREC Undervalued?

Compare AREC vs SOC

American Resources Corporation (AREC) Stock Price History

AREC Historical Performance

Short-Term Returns

Download Historical Data

AREC Stock Price Trajectory (2017–2026)

AREC Historical Price Data (2025–2026)

See AREC's True Return

Is AREC Undervalued?

Compare AREC vs SOC