American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

AMERICAN RESOURCES CORP

AREC Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AREC historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AREC by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
AREC Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AREC Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AREC Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AREC holdings by institutional investors

Insider Trading

Quarterly net insider trading by AREC's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $5,000 Nov 04, 2024 Issue: None
  • $15,000 Aug 12, 2024 Issue: None
  • $15,000 Feb 06, 2024 Issue: None
  • $10,000 Jan 19, 2024 Issue: Natural Resources
  • $15,000 Nov 20, 2023 Issue: None
  • $10,000 Oct 18, 2023 Issue: Taxation/Internal Revenue Code Natural Resources
  • $15,000 Aug 30, 2023 Issue: None
  • $10,000 Jul 20, 2023 Issue: Taxation/Internal Revenue Code Natural Resources
  • $270,000 Jan 20, 2023 Issue: Insurance
  • $60,000 Jan 20, 2023 Issue: Insurance
  • $10,000 Jan 19, 2023 Issue: Natural Resources
  • $10,000 Jan 12, 2023 Issue: Defense Budget/Appropriations
  • $15,000 Jan 04, 2023 Issue: Natural Resources Energy/Nuclear
  • $15,000 Oct 26, 2022 Issue: Natural Resources Energy/Nuclear
  • $270,000 Oct 20, 2022 Issue: Insurance
  • $60,000 Oct 20, 2022 Issue: Insurance
  • $10,000 Oct 19, 2022 Issue: Natural Resources
  • $10,000 Oct 05, 2022 Issue: Defense Budget/Appropriations
  • $15,000 Aug 09, 2022 Issue: Natural Resources Energy/Nuclear
  • $270,000 Jul 20, 2022 Issue: Financial Institutions/Investments/Securities
  • $10,000 Jul 19, 2022 Issue: Natural Resources
  • $60,000 Jul 19, 2022 Issue: Financial Institutions/Investments/Securities
  • $10,000 Jul 17, 2022 Issue: Defense Budget/Appropriations
  • $15,000 Apr 29, 2022 Issue: Natural Resources Energy/Nuclear
  • $270,000 Apr 20, 2022 Issue: Financial Institutions/Investments/Securities
  • $10,000 Apr 20, 2022 Issue: Defense Budget/Appropriations
  • $10,000 Apr 19, 2022 Issue: Natural Resources
  • $60,000 Apr 17, 2022 Issue: Financial Institutions/Investments/Securities
  • $270,000 Jan 21, 2022 Issue: Financial Institutions/Investments/Securities
  • $10,000 Jan 19, 2022 Issue: Budget/Appropriations Defense
  • $60,000 Jan 19, 2022 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
  • $10,000 Jan 18, 2022 Issue: Natural Resources
  • $15,000 Dec 29, 2021 Issue: Natural Resources Energy/Nuclear
  • $270,000 Oct 20, 2021 Issue: Financial Institutions/Investments/Securities
  • $60,000 Oct 20, 2021 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
  • $10,000 Oct 19, 2021 Issue: Defense Budget/Appropriations
  • $10,000 Oct 18, 2021 Issue: Natural Resources
  • $15,000 Oct 05, 2021 Issue: Energy/Nuclear Natural Resources
  • $60,000 Aug 11, 2021 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
  • $15,000 Aug 09, 2021 Issue: Natural Resources
  • $270,000 Jul 20, 2021 Issue: Financial Institutions/Investments/Securities
  • $10,000 Jul 20, 2021 Issue: Defense Budget/Appropriations
  • $60,000 Jul 19, 2021 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
  • $10,000 Jul 16, 2021 Issue: Natural Resources
  • $10,000 May 05, 2021 Issue: Natural Resources
  • $270,000 Apr 20, 2021 Issue: Financial Institutions/Investments/Securities
  • $60,000 Apr 19, 2021 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
  • $10,000 Apr 19, 2021 Issue: Natural Resources
  • $270,000 Jan 20, 2021 Issue: Financial Institutions/Investments/Securities
  • $10,000 Jan 19, 2021 Issue: Natural Resources
  • $60,000 Jan 15, 2021 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
  • $60,000 Oct 19, 2020 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
  • $270,000 Oct 19, 2020 Issue: Financial Institutions/Investments/Securities
  • $270,000 Jul 20, 2020 Issue: Financial Institutions/Investments/Securities
  • $60,000 Jul 17, 2020 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
  • $270,000 Apr 20, 2020 Issue: Consumer Issues/Safety/Products Financial Institutions/Investments/Securities
  • $60,000 Apr 17, 2020 Issue: None
  • $270,000 Jan 21, 2020 Issue: Financial Institutions/Investments/Securities Consumer Issues/Safety/Products
  • $60,000 Jan 17, 2020 Issue: None
  • $60,000 Oct 21, 2019 Issue: Financial Institutions/Investments/Securities
  • $270,000 Oct 19, 2019 Issue: Telecommunications Financial Institutions/Investments/Securities
  • $60,000 Jul 22, 2019 Issue: Financial Institutions/Investments/Securities
  • $270,000 Jul 17, 2019 Issue: Telecommunications Financial Institutions/Investments/Securities
  • $60,000 Apr 19, 2019 Issue: Financial Institutions/Investments/Securities
  • $270,000 Apr 11, 2019 Issue: Telecommunications Financial Institutions/Investments/Securities
  • $60,000 Jan 18, 2019 Issue: Financial Institutions/Investments/Securities Telecommunications
  • $270,000 Jan 16, 2019 Issue: Telecommunications Civil Rights/Civil Liberties Financial Institutions/Investments/Securities
  • $60,000 Oct 19, 2018 Issue: Telecommunications Financial Institutions/Investments/Securities
  • $270,000 Oct 16, 2018 Issue: Telecommunications Civil Rights/Civil Liberties Financial Institutions/Investments/Securities
  • $60,000 Jul 20, 2018 Issue: Telecommunications Financial Institutions/Investments/Securities
  • $270,000 Jul 11, 2018 Issue: Telecommunications Civil Rights/Civil Liberties Financial Institutions/Investments/Securities
  • $60,000 Apr 20, 2018 Issue: Telecommunications Financial Institutions/Investments/Securities
  • $270,000 Apr 17, 2018 Issue: Telecommunications Civil Rights/Civil Liberties Financial Institutions/Investments/Securities
  • $60,000 Jan 19, 2018 Issue: Telecommunications Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $270,000 Jan 10, 2018 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Civil Rights/Civil Liberties
  • $60,000 Oct 20, 2017 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $270,000 Oct 10, 2017 Issue: Telecommunications Taxation/Internal Revenue Code Civil Rights/Civil Liberties Financial Institutions/Investments/Securities
  • $60,000 Jul 20, 2017 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Telecommunications
  • $270,000 Jul 17, 2017 Issue: Telecommunications Taxation/Internal Revenue Code Civil Rights/Civil Liberties Financial Institutions/Investments/Securities
  • $60,000 Apr 20, 2017 Issue: Telecommunications Financial Institutions/Investments/Securities
  • $270,000 Apr 06, 2017 Issue: Telecommunications Civil Rights/Civil Liberties Financial Institutions/Investments/Securities
  • $270,000 Jan 19, 2017 Issue: Financial Institutions/Investments/Securities Telecommunications
  • $60,000 Jan 19, 2017 Issue: Financial Institutions/Investments/Securities Telecommunications
  • $60,000 Oct 20, 2016 Issue: Telecommunications Financial Institutions/Investments/Securities
  • $270,000 Oct 19, 2016 Issue: Financial Institutions/Investments/Securities Telecommunications
  • $60,000 Jul 20, 2016 Issue: Telecommunications Financial Institutions/Investments/Securities
  • $270,000 Jul 18, 2016 Issue: Financial Institutions/Investments/Securities Telecommunications
  • $60,000 Apr 20, 2016 Issue: Telecommunications Financial Institutions/Investments/Securities
  • $270,000 Apr 19, 2016 Issue: Telecommunications Financial Institutions/Investments/Securities
  • $270,000 Jan 20, 2016 Issue: Taxation/Internal Revenue Code Telecommunications Financial Institutions/Investments/Securities
  • $60,000 Jan 20, 2016 Issue: Telecommunications Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $60,000 Oct 20, 2015 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $270,000 Oct 19, 2015 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $60,000 Jul 20, 2015 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $270,000 Jul 16, 2015 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $270,000 Apr 20, 2015 Issue: Insurance
  • $60,000 Apr 20, 2015 Issue: Insurance
  • $270,000 Jan 20, 2015 Issue: Insurance
  • $60,000 Jan 20, 2015 Issue: Insurance
  • $10,000 Jan 16, 2015 Issue: Energy/Nuclear
Revolving Door

Former government officials who have lobbied for AREC

3 former government officials from 3 congressional offices at 1 lobbying firm have lobbied for AREC, most recently Jul 20, 2023.

  • Arlen Specter
    Mary Beth Mcgowan Senate Legislative Assistant, Senator Arlen Specter Formerly with Arlen Specter · DYKEMA GOSSETT PLLC · Jul 20, 2023
  • James A. Barcia
    Andrew Buczek House Legislative Assistant to Congressman James Barcia Formerly with James A. Barcia · DYKEMA GOSSETT PLLC · Jan 19, 2021
  • Dave Camp
    James Brandell House Chief of Staff, Congressman Dave Camp Formerly with Dave Camp · DYKEMA GOSSETT PLLC · Jan 19, 2021
Corporate Lobbying

AREC Estimated quarterly lobbying spending

Revenue Breakdown

AREC Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
AREC Income Statement
AREC Balance Sheet
AREC Cash Flow
U.S. Patents

New AREC patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to AREC from public contracts

AREC News

Recent insights relating to AREC

CNBC Recommendations

Recent picks made for AREC stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AREC

AREC Analyst Ratings

AREC Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AREC Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AREC stock a Buy, Sell, or Hold?

  • What is the price target for $AREC stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AREC Top Shareholders
Shareholder
Shares Held
AREC Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AREC stock?

  • Who owns the most shares of $AREC stock?

  • What funds own $AREC stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AREC Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AREC Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AREC

American Resources Corp is engaged in the aggregation, recovery, recycling, and sale of recovered metal and steel materials. The company operates through two segments: Corporate and Electrified Materials. The Electrified Materials segment focuses on processing and recycling recovered metal and steel products.

  • Address Fishers, IN
  • Market Cap 217.2 million
  • Employees 7
  • Industrial Classification Bituminous Coal & Lignite Mining

AMERICAN RESOURCES CORP (AREC) Historical Stock Prices

AMERICAN RESOURCES CORP (AREC) closed at $2.03 on September 22, 2026. Over the past year its adjusted close ranged from $1.55 to $6.71. Daily prices go back to March 23, 2017, 2,048 trading days in all.

  • 1 month-24.25%
  • 3 months-1.88%
  • Year to date-16.91%
  • 1 year-30.38%
  • 3 years+54.96%
  • 5 years+6.23%
  • Max+822.73%
See every congressional and insider trade on the AREC price chart

Quiver Premium charts AREC's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 1.98 2.03 1.96 2.03 2.03 1,611,395
Sep 21, 2026 2.06 2.07 1.97 1.98 1.98 2,193,877
Sep 18, 2026 2.01 2.03 1.96 1.98 1.98 2,550,354
Sep 17, 2026 2.02 2.03 1.97 2.00 2.00 1,274,994
Sep 16, 2026 2.06 2.07 1.94 1.95 1.95 1,654,381
Sep 15, 2026 2.04 2.08 1.98 2.06 2.06 1,685,995
Sep 14, 2026 2.11 2.11 2.03 2.04 2.04 1,434,663
Sep 11, 2026 2.20 2.23 2.12 2.14 2.14 1,312,602
Sep 10, 2026 2.29 2.30 2.18 2.19 2.19 1,185,951
Sep 9, 2026 2.39 2.46 2.31 2.31 2.31 1,382,971
Sep 8, 2026 2.41 2.50 2.39 2.45 2.45 1,708,771
Sep 4, 2026 2.40 2.57 2.40 2.43 2.43 2,004,732
Sep 3, 2026 2.46 2.50 2.40 2.44 2.44 1,329,374
Sep 2, 2026 2.35 2.50 2.35 2.44 2.44 2,212,123
Sep 1, 2026 2.33 2.34 2.27 2.31 2.31 987,228
Aug 31, 2026 2.44 2.45 2.36 2.36 2.36 1,226,504
Aug 28, 2026 2.52 2.54 2.40 2.40 2.40 1,568,395
Aug 27, 2026 2.63 2.65 2.52 2.54 2.54 1,487,121
Aug 26, 2026 2.68 2.77 2.58 2.67 2.67 1,836,914
Aug 25, 2026 2.52 2.73 2.44 2.72 2.72 2,450,609
Aug 24, 2026 2.67 2.68 2.49 2.51 2.51 1,577,629
Aug 21, 2026 2.63 2.72 2.58 2.68 2.68 1,758,294
Aug 20, 2026 2.64 2.64 2.45 2.57 2.57 1,831,440
Aug 19, 2026 2.71 2.80 2.60 2.64 2.64 2,192,434
Aug 18, 2026 2.80 2.85 2.66 2.68 2.68 2,233,414
Aug 17, 2026 2.84 2.95 2.73 2.95 2.95 1,816,732
Aug 14, 2026$0.0431 dividend 2.78 2.95 2.76 2.88 2.88 2,048,662
Aug 13, 2026 2.72 2.86 2.67 2.82 2.78 3,787,023
Aug 12, 2026 2.90 2.95 2.77 2.80 2.76 2,110,036
Aug 11, 2026 2.85 2.91 2.71 2.90 2.86 3,080,539
Aug 10, 2026 2.75 2.86 2.69 2.85 2.81 3,493,019
Aug 7, 2026 2.36 2.75 2.35 2.74 2.70 5,443,856
Aug 6, 2026 2.12 2.35 2.10 2.27 2.24 3,085,533
Aug 5, 2026 2.05 2.16 2.00 2.14 2.11 2,537,421
Aug 4, 2026 2.03 2.08 1.99 2.03 2.00 3,302,416
Aug 3, 2026 1.79 2.04 1.74 2.03 2.00 2,062,376
Jul 31, 2026 1.85 1.87 1.72 1.79 1.76 1,491,729
Jul 30, 2026 1.72 1.84 1.72 1.83 1.80 1,915,892
Jul 29, 2026 1.72 1.76 1.63 1.71 1.69 1,607,551
Jul 28, 2026 1.72 1.74 1.63 1.72 1.70 1,597,983
Jul 27, 2026 1.75 1.78 1.68 1.76 1.73 1,572,826
Jul 24, 2026 1.80 1.80 1.71 1.74 1.71 1,386,383
Jul 23, 2026 1.72 1.82 1.71 1.77 1.74 1,394,110
Jul 22, 2026 1.71 1.82 1.70 1.77 1.74 1,918,099
Jul 21, 2026 1.63 1.75 1.63 1.74 1.71 3,030,150
Jul 20, 2026 1.56 1.65 1.56 1.57 1.55 2,081,207
Jul 17, 2026 1.57 1.60 1.48 1.57 1.55 2,515,583
Jul 16, 2026 1.77 1.78 1.56 1.59 1.57 4,655,539
Jul 15, 2026 1.91 2.03 1.78 1.82 1.79 3,388,935
Jul 14, 2026 1.84 1.96 1.83 1.85 1.82 3,178,558
Jul 13, 2026 1.82 1.84 1.71 1.79 1.76 6,433,408
Jul 10, 2026 1.82 1.84 1.77 1.80 1.77 1,481,433
Jul 9, 2026 1.89 1.90 1.80 1.82 1.79 2,205,405
Jul 8, 2026 1.87 1.93 1.79 1.83 1.80 2,034,368
Jul 7, 2026 1.93 1.94 1.81 1.89 1.86 2,457,792
Jul 6, 2026 1.98 2.03 1.90 1.93 1.90 2,403,258
Jul 2, 2026 2.01 2.12 1.93 1.96 1.93 2,624,471
Jul 1, 2026 2.12 2.17 1.98 1.99 1.96 2,169,097
Jun 30, 2026 2.19 2.24 2.10 2.15 2.12 3,065,971
Jun 29, 2026 2.08 2.24 2.06 2.22 2.19 3,130,958
Jun 26, 2026 1.86 2.13 1.83 2.08 2.05 14,226,405
Jun 25, 2026 1.98 1.98 1.85 1.86 1.83 2,402,948
Jun 24, 2026 2.12 2.13 1.89 1.97 1.94 3,951,496
Jun 23, 2026 2.15 2.24 2.10 2.10 2.07 2,759,733
Jun 22, 2026 2.15 2.29 2.14 2.24 2.21 3,481,686
Jun 18, 2026 2.15 2.19 2.12 2.15 2.12 1,857,482
Jun 17, 2026 2.15 2.19 2.08 2.11 2.08 3,416,283
Jun 16, 2026 2.21 2.26 2.12 2.14 2.11 2,660,168
Jun 15, 2026 2.20 2.31 2.20 2.20 2.17 1,979,585
Jun 12, 2026 2.20 2.23 2.12 2.14 2.11 1,806,649
Jun 11, 2026 2.09 2.19 2.02 2.17 2.14 2,309,455
Jun 10, 2026 2.08 2.13 2.01 2.06 2.03 2,418,215
Jun 9, 2026 2.21 2.23 2.02 2.11 2.08 3,340,003
Jun 8, 2026 2.19 2.24 2.14 2.15 2.12 2,284,300
Jun 5, 2026 2.31 2.32 2.06 2.11 2.08 4,524,841
Jun 4, 2026 2.40 2.51 2.34 2.38 2.35 2,373,710
Jun 3, 2026 2.71 2.75 2.46 2.46 2.42 3,400,476
Jun 2, 2026 2.57 2.82 2.53 2.74 2.70 4,475,286
Jun 1, 2026 2.20 2.65 2.17 2.58 2.54 7,589,341
May 29, 2026 2.42 2.42 2.20 2.20 2.17 3,472,445
May 28, 2026 2.26 2.48 2.26 2.41 2.37 3,007,694
May 27, 2026 2.21 2.36 2.18 2.31 2.28 3,217,517
May 26, 2026 2.23 2.29 2.17 2.24 2.21 4,218,557
May 22, 2026 2.30 2.39 2.00 2.16 2.13 8,212,541
May 21, 2026 2.16 2.28 1.99 2.13 2.10 6,066,581
May 20, 2026 2.12 2.24 2.06 2.14 2.11 4,077,088
May 19, 2026 2.07 2.07 1.91 1.94 1.91 2,906,614
May 18, 2026 2.19 2.20 2.03 2.08 2.05 2,325,161
May 15, 2026 2.24 2.29 2.18 2.20 2.17 1,697,844
May 14, 2026 2.31 2.35 2.21 2.31 2.28 1,924,962
May 13, 2026 2.44 2.44 2.22 2.33 2.30 2,674,345
May 12, 2026 2.41 2.48 2.28 2.41 2.37 2,205,021
May 11, 2026 2.23 2.50 2.15 2.45 2.41 4,577,808
May 8, 2026 2.30 2.35 2.21 2.24 2.21 1,486,071
May 7, 2026 2.42 2.43 2.24 2.27 2.24 2,566,404
May 6, 2026 2.30 2.42 2.22 2.38 2.35 2,575,214
May 5, 2026 2.28 2.40 2.26 2.30 2.27 2,228,709
May 4, 2026 2.30 2.39 2.25 2.27 2.24 2,524,568
May 1, 2026 2.26 2.34 2.21 2.28 2.25 2,569,703
Apr 30, 2026 2.11 2.33 2.10 2.32 2.29 2,949,504
Apr 29, 2026 2.17 2.17 2.07 2.07 2.04 2,354,438
Apr 28, 2026 2.14 2.22 2.11 2.15 2.12 1,527,248
Apr 27, 2026 2.12 2.21 2.10 2.19 2.16 2,160,234
Apr 24, 2026 2.22 2.26 2.14 2.14 2.11 1,647,572
Apr 23, 2026 2.36 2.37 2.16 2.19 2.16 2,352,180
Apr 22, 2026 2.41 2.49 2.30 2.40 2.37 2,233,770
Apr 21, 2026 2.39 2.57 2.33 2.35 2.31 3,553,470
Apr 20, 2026 2.25 2.44 2.25 2.35 2.31 3,022,498
Apr 17, 2026 2.27 2.34 2.22 2.25 2.22 3,135,448
Apr 16, 2026 2.40 2.44 2.11 2.20 2.17 3,742,299
Apr 15, 2026 2.27 2.41 2.25 2.39 2.35 2,531,214
Apr 14, 2026 2.19 2.29 2.19 2.25 2.22 2,006,720
Apr 13, 2026 2.18 2.26 2.11 2.15 2.12 2,241,536
Apr 10, 2026 2.11 2.37 2.11 2.19 2.16 2,559,818
Apr 9, 2026 2.20 2.23 2.00 2.08 2.05 4,880,830
Apr 8, 2026 2.36 2.40 2.21 2.23 2.20 3,778,730
Apr 7, 2026 2.42 2.42 2.17 2.23 2.19 3,096,661
Apr 6, 2026 2.45 2.50 2.40 2.42 2.38 1,596,167
Apr 2, 2026 2.28 2.54 2.24 2.45 2.41 3,911,260
Apr 1, 2026 2.46 2.52 2.31 2.34 2.31 2,478,740
Mar 31, 2026 2.34 2.50 2.33 2.42 2.38 2,513,940
Mar 30, 2026 2.29 2.41 2.19 2.24 2.21 1,615,648
Mar 27, 2026 2.40 2.40 2.22 2.28 2.25 2,673,914
Mar 26, 2026 2.52 2.54 2.42 2.44 2.40 1,629,459
Mar 25, 2026 2.65 2.68 2.53 2.54 2.50 1,263,367
Mar 24, 2026 2.67 2.71 2.52 2.58 2.54 1,664,418
Mar 23, 2026 2.58 2.74 2.57 2.70 2.66 2,731,892
Mar 20, 2026 2.80 2.80 2.54 2.59 2.55 4,544,185
Mar 19, 2026 3.02 3.09 2.80 2.80 2.76 4,097,766
Mar 18, 2026 3.10 3.21 3.05 3.10 3.05 2,148,920
Mar 17, 2026 3.12 3.23 3.07 3.14 3.09 1,279,444
Mar 16, 2026 3.13 3.25 3.07 3.13 3.08 1,679,173
Mar 13, 2026 3.28 3.36 3.10 3.11 3.06 1,999,661
Mar 12, 2026 3.43 3.47 3.21 3.26 3.21 2,080,256
Mar 11, 2026 3.40 3.60 3.36 3.47 3.42 1,940,643
Mar 10, 2026 3.28 3.57 3.28 3.45 3.40 2,830,947
Mar 9, 2026 3.04 3.31 3.03 3.28 3.23 2,042,282
Mar 6, 2026 3.17 3.50 3.13 3.14 3.09 3,212,189
Mar 5, 2026 3.20 3.32 3.06 3.26 3.21 3,092,596
Mar 4, 2026 3.10 3.33 2.99 3.22 3.17 2,945,188
Mar 3, 2026 3.14 3.23 2.97 3.11 3.06 2,587,919
Mar 2, 2026 2.91 3.31 2.90 3.20 3.15 3,691,884
Feb 27, 2026 3.08 3.08 2.92 3.00 2.96 1,872,626
Feb 26, 2026 3.20 3.25 3.02 3.08 3.04 1,967,544
Feb 25, 2026 3.19 3.33 3.16 3.26 3.21 2,166,245
Feb 24, 2026 3.06 3.25 3.03 3.18 3.13 2,027,725
Feb 23, 2026 3.00 3.15 2.93 3.07 3.02 1,737,635
Feb 20, 2026 3.18 3.35 2.94 3.02 2.98 4,643,638
Feb 19, 2026 2.98 3.10 2.92 3.09 3.04 2,470,231
Feb 18, 2026 3.00 3.10 2.92 3.02 2.98 2,052,693
Feb 17, 2026 3.02 3.05 2.85 2.97 2.93 2,728,236
Feb 13, 2026 2.85 3.28 2.72 3.08 3.04 6,314,731
Feb 12, 2026 2.91 2.96 2.81 2.83 2.79 2,622,158
Feb 11, 2026 3.10 3.10 2.81 2.89 2.85 2,671,019
Feb 10, 2026 2.96 3.14 2.82 3.04 3.00 3,883,537
Feb 9, 2026 3.01 3.04 2.88 2.93 2.89 2,848,936
Feb 6, 2026 2.81 3.08 2.65 3.08 3.03 4,136,781
Feb 5, 2026 2.86 2.93 2.65 2.73 2.69 4,274,505
Feb 4, 2026 3.37 3.44 2.87 2.98 2.94 6,196,120
Feb 3, 2026 3.17 3.44 3.08 3.43 3.38 7,945,368
Feb 2, 2026 3.27 3.42 2.90 2.93 2.89 7,138,216
Jan 30, 2026 3.57 3.78 3.12 3.16 3.11 5,026,160
Jan 29, 2026 3.87 3.90 3.33 3.70 3.65 6,171,982
Jan 28, 2026 3.96 4.06 3.78 3.99 3.93 5,179,668
Jan 27, 2026 3.73 3.96 3.48 3.92 3.86 5,504,410
Jan 26, 2026 4.71 4.80 3.61 3.72 3.67 13,556,243
Jan 23, 2026 4.21 4.45 4.03 4.37 4.31 4,745,817
Jan 22, 2026 4.38 4.58 4.17 4.19 4.13 7,441,878
Jan 21, 2026 3.63 4.49 3.58 4.35 4.29 15,745,939
Jan 20, 2026 3.44 3.74 3.42 3.50 3.45 4,325,811
Jan 16, 2026 3.56 3.67 3.40 3.57 3.52 3,411,063
Jan 15, 2026 3.70 3.72 3.50 3.56 3.51 4,050,548
Jan 14, 2026 3.39 3.76 3.25 3.68 3.63 5,522,470
Jan 13, 2026 3.60 3.70 3.31 3.32 3.27 4,170,617
Jan 12, 2026 3.41 3.53 3.23 3.50 3.45 4,519,238
Jan 9, 2026 3.44 3.56 3.27 3.37 3.32 3,518,484
Jan 8, 2026 3.47 3.52 3.32 3.44 3.39 3,479,003
Jan 7, 2026 3.23 3.46 3.16 3.46 3.41 4,506,283
Jan 6, 2026 3.31 3.47 3.14 3.23 3.18 8,063,676
Jan 5, 2026 2.86 3.40 2.86 3.25 3.20 8,677,015
Jan 2, 2026 2.54 2.73 2.41 2.72 2.68 2,944,841
Dec 31, 2025 2.67 2.68 2.47 2.48 2.44 3,249,684
Dec 30, 2025 2.71 2.78 2.62 2.67 2.63 2,387,232
Dec 29, 2025 2.60 2.77 2.49 2.71 2.67 2,917,928
Dec 26, 2025 2.73 2.76 2.60 2.68 2.64 3,030,673
Dec 24, 2025 2.63 2.76 2.57 2.72 2.68 2,165,667
Dec 23, 2025 2.47 2.67 2.43 2.63 2.59 4,350,649
Dec 22, 2025 2.29 2.53 2.27 2.43 2.39 2,741,150
Dec 19, 2025 2.12 2.32 2.08 2.28 2.25 2,327,582
Dec 18, 2025 2.22 2.28 2.15 2.16 2.13 2,984,753
Dec 17, 2025 2.35 2.44 2.12 2.13 2.10 5,906,128
Dec 16, 2025 2.29 2.36 2.24 2.35 2.31 2,416,215
Dec 15, 2025 2.61 2.64 2.32 2.32 2.29 3,656,626
Dec 12, 2025 2.70 2.73 2.51 2.57 2.53 2,953,204
Dec 11, 2025 2.51 2.70 2.50 2.70 2.66 2,507,695
Dec 10, 2025 2.79 2.80 2.51 2.56 2.52 4,747,307
Dec 9, 2025 2.79 2.85 2.63 2.79 2.75 2,646,484
Dec 8, 2025 3.00 3.05 2.75 2.81 2.77 4,002,598
Dec 5, 2025 3.19 3.25 2.98 3.00 2.96 3,885,308
Dec 4, 2025 2.91 3.20 2.89 3.17 3.12 4,380,070
Dec 3, 2025 2.91 2.98 2.76 2.93 2.89 4,227,530
Dec 2, 2025 2.81 2.87 2.70 2.86 2.82 3,561,848
Dec 1, 2025 2.71 2.94 2.67 2.84 2.80 5,254,288
Nov 28, 2025 2.60 2.82 2.56 2.78 2.74 2,535,480
Nov 26, 2025 2.65 2.77 2.58 2.62 2.58 4,426,820
Nov 25, 2025 2.78 2.81 2.55 2.65 2.61 4,461,439
Nov 24, 2025 2.73 2.86 2.55 2.84 2.80 6,842,854
Nov 21, 2025 2.63 2.84 2.50 2.67 2.64 9,805,124
Nov 20, 2025 3.21 3.29 2.54 2.55 2.51 10,550,404
Nov 19, 2025 3.68 3.70 3.07 3.08 3.04 8,787,837
Nov 18, 2025 3.06 3.67 3.05 3.54 3.49 12,783,632
Nov 17, 2025 3.00 3.17 2.87 3.13 3.08 5,630,659
Nov 14, 2025 2.99 3.36 2.99 3.02 2.98 6,423,838
Nov 13, 2025 3.60 3.80 3.29 3.30 3.25 4,974,597
Nov 12, 2025 3.84 3.95 3.63 3.67 3.62 4,596,952
Nov 11, 2025 4.18 4.22 3.81 3.84 3.78 4,385,117
Nov 10, 2025 4.07 4.25 3.90 4.15 4.09 7,660,481
Nov 7, 2025 3.39 4.16 3.39 4.01 3.95 12,899,680
Nov 6, 2025 3.72 3.79 3.40 3.61 3.56 6,989,470
Nov 5, 2025 3.96 4.09 3.70 3.71 3.65 7,194,975
Nov 4, 2025 3.65 4.24 3.60 3.95 3.89 11,287,101
Nov 3, 2025 4.94 4.94 3.89 4.00 3.94 49,610,020
Oct 31, 2025 3.70 3.89 3.56 3.85 3.79 4,880,248
Oct 30, 2025 3.61 3.75 3.42 3.63 3.58 6,980,891
Oct 29, 2025 3.39 4.00 3.39 3.78 3.72 13,059,046
Oct 28, 2025 3.27 3.53 3.19 3.45 3.40 6,700,312
Oct 27, 2025 3.57 3.57 3.02 3.44 3.39 12,293,158
Oct 24, 2025 3.76 4.10 3.73 3.88 3.82 7,050,570
Oct 23, 2025 3.78 4.07 3.60 3.63 3.58 6,419,295
Oct 22, 2025 4.10 4.10 3.51 3.72 3.67 11,828,909
Oct 21, 2025 4.60 4.60 3.99 4.23 4.17 9,132,591
Oct 20, 2025 4.33 4.75 3.71 4.73 4.66 18,715,037
Oct 17, 2025 3.98 4.34 3.87 4.00 3.94 11,676,495
Oct 16, 2025 5.29 5.40 4.12 4.25 4.19 19,025,539
Oct 15, 2025 6.12 6.16 4.57 5.01 4.94 34,023,506
Oct 14, 2025 6.01 7.11 5.08 6.81 6.71 48,055,176
Oct 13, 2025 4.43 5.19 4.12 4.98 4.91 26,036,064
Oct 10, 2025 4.14 4.81 3.95 4.08 4.02 16,598,647
Oct 9, 2025 4.00 4.14 3.85 4.04 3.98 6,301,020
Oct 8, 2025 3.95 4.11 3.67 3.82 3.76 5,544,289
Oct 7, 2025 4.01 4.36 3.70 3.89 3.83 6,950,390
Oct 6, 2025 4.07 4.20 3.75 3.82 3.76 8,728,306
Oct 3, 2025 3.11 3.70 3.07 3.70 3.65 8,374,676
Oct 2, 2025 2.77 3.08 2.72 3.08 3.04 6,389,406
Oct 1, 2025 2.73 2.75 2.60 2.62 2.58 3,112,093
Sep 30, 2025 3.01 3.02 2.60 2.70 2.66 4,143,480
Sep 29, 2025 2.93 3.33 2.92 3.01 2.97 6,559,300
Sep 26, 2025 2.81 2.88 2.73 2.78 2.74 2,057,355
Sep 25, 2025 2.78 2.95 2.61 2.76 2.72 3,877,529
Sep 24, 2025 2.72 2.98 2.67 2.89 2.85 3,738,138
Sep 23, 2025 2.96 3.01 2.67 2.71 2.67 4,435,814
Sep 22, 2025 2.98 3.09 2.86 2.96 2.92 4,207,759

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
AMERICAN RESOURCES CORP Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AREC, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation