American Resources Corporation (AREC) Stock Price History

Historical prices from 2017 to 2026

$1.89-0.04 (-2.07%)close Jul 7

Returns

1M: -12.3%
3M: -15.1%
YTD: -30.5%
1Y: +126.9%
3Y: +0.5%
5Y: -4.2%

ATH$14.00Dec 2018-86.5%

ATL$0.05Feb 2018pre-split

Avg Vol (50D)2.9M/ day

52-Week Range$0.83 — $7.11

LowCurrent: $1.89High

Loading 10-year price history...

AREC Historical Performance

1 YearTotal Return

+126.9%

Price: +126.9%

3 YearsTotal Return

+1.6%

CAGR: +0.5%

Price: +1.6%

5 YearsTotal Return

-19.2%

CAGR: -4.2%

Price: -19.2%

YTD

-30.5%

AREC Annual Returns

Year-by-year price performance · 2017–2026

Best+19900.0%2018

Worst-95.0%2017

Up years5/10

2017-95.0%

2018+19900.0%

2019-93.4%

2020+195.5%

2021-4.8%

2022-34.3%

2023+21.1%

2024-34.0%

2025+277.8%

2026+10.3%

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: +10.3%

LessMore

AREC Stock Price Trajectory (2017–2026)

As of July 8, 2026, American Resources Corporation (AREC) trades at $1.89, representing a +126.9% return over the past year. The stock has delivered a -19.2% total return over five years (-4.2% 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 -86.5%, currently trading 35% below its 200-day moving average, suggesting potential weakness.

When compared to Energy sector peers METC (-4.2% 1Y), AMR (+35.3% 1Y), and HCC (+58.1% 1Y), AREC has outperformed the peer group average. Compare AREC vs METC →

AREC Historical Price Data · from 2017

Rows 1–50 of 2,266

Date	Open	High	Low	Close	Volume	Change %
2026-07-07	1.94	1.94	1.81	1.89	2.45M	-2.07%
2026-07-06	1.97	2.03	1.90	1.93	2.38M	-1.53%
2026-07-02	2.00	2.12	1.93	1.96	2.61M	-1.51%
2026-07-01	2.12	2.17	1.98	1.99	2.09M	-7.44%
2026-06-30	2.19	2.24	2.10	2.15	3.05M	-3.15%
2026-06-29	2.12	2.25	2.08	2.22	3.07M	+6.73%
2026-06-26	1.93	2.13	1.83	2.08	0	+11.83%
2026-06-25	1.98	1.98	1.85	1.86	2.38M	-5.58%
2026-06-24	2.12	2.13	1.89	1.97	3.81M	-6.19%
2026-06-23	2.13	2.24	2.10	2.10	2.74M	-6.25%
2026-06-22	2.15	2.29	2.14	2.24	3.32M	+4.19%
2026-06-18	2.17	2.19	2.12	2.15	1.83M	+1.90%
2026-06-17	2.15	2.19	2.08	2.11	3.39M	-1.40%
2026-06-16	2.21	2.26	2.12	2.14	2.58M	-2.73%
2026-06-15	2.20	2.31	2.20	2.20	324K	+2.80%
2026-06-12	2.20	2.23	2.12	2.14	1.77M	-1.38%
2026-06-11	2.09	2.19	2.02	2.17	2.21M	+5.34%
2026-06-10	2.08	2.13	2.02	2.06	2.40M	-2.37%
2026-06-09	2.20	2.23	2.02	2.11	3.24M	-2.09%
2026-06-08	2.19	2.24	2.14	2.15	2.27M	+2.13%
2026-06-05	2.30	2.32	2.06	2.11	4.43M	-11.34%
2026-06-04	2.40	2.51	2.35	2.38	2.34M	-3.25%
2026-06-03	2.71	2.75	2.46	2.46	3.31M	-10.22%
2026-06-02	2.58	2.82	2.53	2.74	4.42M	+6.20%
2026-06-01	2.21	2.65	2.17	2.58	7.49M	+17.27%
2026-05-29	2.41	2.42	2.20	2.20	3.33M	-8.71%
2026-05-28	2.26	2.48	2.26	2.41	2.92M	+4.33%
2026-05-27	2.21	2.36	2.18	2.31	3.18M	+3.13%
2026-05-26	2.23	2.29	2.17	2.24	4.19M	+3.70%
2026-05-22	2.30	2.39	2.00	2.16	8.16M	+1.41%
2026-05-21	2.16	2.28	1.99	2.13	5.99M	-0.47%
2026-05-20	2.12	2.24	2.06	2.14	4.06M	+10.31%
2026-05-19	2.03	2.07	1.91	1.94	2.89M	-6.73%
2026-05-18	2.20	2.20	2.04	2.08	2.28M	-5.45%
2026-05-15	2.24	2.29	2.18	2.20	1.67M	-4.76%
2026-05-14	2.29	2.35	2.21	2.31	1.92M	-0.86%
2026-05-13	2.44	2.44	2.22	2.33	2.66M	-3.32%
2026-05-12	2.41	2.48	2.28	2.41	2.17M	-1.63%
2026-05-11	2.23	2.50	2.15	2.45	4.53M	+9.38%
2026-05-08	2.30	2.35	2.21	2.24	1.48M	-1.32%
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%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

AREC — Frequently Asked Questions

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

How has AREC stock performed recently?

AREC returned +126.9% over the past year, beating its 5-year annualized CAGR of -4.2%. 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 +126.9% 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 (-4.2% 1Y), AMR (+35.3% 1Y), and HCC (+58.1% 1Y), AREC has outperformed the peer group average. Compare AREC vs METC →

Date

Open

High

Low

Volume

Change %

2026-07-07

1.94

1.81

1.89

2.45M

-2.07%

2026-07-06

1.97

2.03

1.90

1.93

2.38M

-1.53%

2026-07-02

2.00

2.12

1.93

1.96

2.61M

-1.51%

2026-07-01

2.12

2.17

1.98

1.99

2.09M

-7.44%

2026-06-30

2.19

2.24

2.10

2.15

3.05M

-3.15%

2026-06-29

2.12

2.25

2.08

2.22

3.07M

+6.73%

2026-06-26

1.93

2.13

1.83

2.08

+11.83%

2026-06-25

1.98

1.85

1.86

2.38M

-5.58%

2026-06-24

2.12

2.13

1.89

1.97

3.81M

-6.19%

2026-06-23

2.13

2.24

2.10

2.74M

-6.25%

2026-06-22

2.15

2.29

2.14

2.24

3.32M

+4.19%

2026-06-18

2.17

2.19

2.12

2.15

1.83M

+1.90%

2026-06-17

2.15

2.19

2.08

2.11

3.39M

-1.40%

2026-06-16

2.21

2.26

2.12

2.14

2.58M

-2.73%

2026-06-15

2.20

2.31

2.20

324K

+2.80%

2026-06-12

2.20

2.23

2.12

2.14

1.77M

-1.38%

2026-06-11

2.09

2.19

2.02

2.17

2.21M

+5.34%

2026-06-10

2.08

2.13

2.02

2.06

2.40M

-2.37%

2026-06-09

2.20

2.23

2.02

2.11

3.24M

-2.09%

2026-06-08

2.19

2.24

2.14

2.15

2.27M

+2.13%

2026-06-05

2.30

2.32

2.06

2.11

4.43M

-11.34%

2026-06-04

2.40

2.51

2.35

2.38

2.34M

-3.25%

2026-06-03

2.71

2.75

2.46

3.31M

-10.22%

2026-06-02

2.58

2.82

2.53

2.74

4.42M

+6.20%

2026-06-01

2.21

2.65

2.17

2.58

7.49M

+17.27%

2026-05-29

2.41

2.42

2.20

3.33M

-8.71%

2026-05-28

2.26

2.48

2.26

2.41

2.92M

+4.33%

2026-05-27

2.21

2.36

2.18

2.31

3.18M

+3.13%

2026-05-26

2.23

2.29

2.17

2.24

4.19M

+3.70%

2026-05-22

2.30

2.39

2.00

2.16

8.16M

+1.41%

2026-05-21

2.16

2.28

1.99

2.13

5.99M

-0.47%

2026-05-20

2.12

2.24

2.06

2.14

4.06M

+10.31%

2026-05-19

2.03

2.07

1.91

1.94

2.89M

-6.73%

2026-05-18

2.20

2.04

2.08

2.28M

-5.45%

2026-05-15

2.24

2.29

2.18

2.20

1.67M

-4.76%

2026-05-14

2.29

2.35

2.21

2.31

1.92M

-0.86%

2026-05-13

2.44

2.22

2.33

2.66M

-3.32%

2026-05-12

2.41

2.48

2.28

2.41

2.17M

-1.63%

2026-05-11

2.23

2.50

2.15

2.45

4.53M

+9.38%

2026-05-08

2.30

2.35

2.21

2.24

1.48M

-1.32%

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%

American Resources Corporation (AREC) Stock Price History

AREC Historical Performance

AREC Annual Returns

Download Historical Data

AREC Stock Price Trajectory (2017–2026)

AREC Historical Price Data · from 2017

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

American Resources Corporation (AREC) Stock Price History

AREC Historical Performance

AREC Annual Returns

Download Historical Data

AREC Stock Price Trajectory (2017–2026)

AREC Historical Price Data · from 2017

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison