American Resources Corporation
ARECNASDAQEnergy● Active
$2.16
+$0.05(+2.13%)
Market Cap$230523091
P/E Ratio—
52W High$7.11
52W Low$0.63
American Resources Corporation（AREC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arec · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.11
Oct 14, 2025
-69.7% from here
5-Year Low5Y
$0.3800
Apr 7, 2025
+467.1% from low
IPO Priceadj.
$1.00
Jun 30, 2017
+115.5% since IPO
1 Year Ago
$0.8190
Jun 9, 2025
+163.1% in 1Y
5 Years Ago
$3.03
Jun 8, 2021
-28.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AREC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.19 | $2.24 | $2.14 | $2.16 | $2.16 | 2.3M | -1.60% |
| Jun 5, 2026 | $2.31 | $2.32 | $2.06 | $2.11 | $2.11 | 4.5M | -8.66% |
| Jun 4, 2026 | $2.40 | $2.51 | $2.34 | $2.38 | $2.38 | 2.4M | -0.83% |
| Jun 3, 2026 | $2.71 | $2.75 | $2.46 | $2.46 | $2.46 | 3.4M | -9.23% |
| Jun 2, 2026 | $2.57 | $2.82 | $2.53 | $2.74 | $2.74 | 4.5M | +6.61% |
| Jun 1, 2026 | $2.20 | $2.65 | $2.17 | $2.58 | $2.58 | 7.6M | +17.27% |
| May 29, 2026 | $2.42 | $2.42 | $2.20 | $2.20 | $2.20 | 3.5M | -9.09% |
| May 28, 2026 | $2.26 | $2.48 | $2.26 | $2.41 | $2.41 | 3.0M | +6.64% |
| May 27, 2026 | $2.21 | $2.36 | $2.18 | $2.31 | $2.31 | 3.2M | +4.52% |
| May 26, 2026 | $2.23 | $2.30 | $2.17 | $2.24 | $2.24 | 4.2M | +0.45% |
| May 22, 2026 | $2.30 | $2.39 | $2.00 | $2.16 | $2.16 | 8.2M | -6.09% |
| May 21, 2026 | $2.16 | $2.28 | $1.99 | $2.13 | $2.13 | 6.1M | -1.39% |
| May 20, 2026 | $2.12 | $2.24 | $2.06 | $2.14 | $2.14 | 4.1M | +0.94% |
| May 19, 2026 | $2.07 | $2.07 | $1.91 | $1.94 | $1.94 | 2.9M | -6.28% |
| May 18, 2026 | $2.19 | $2.20 | $2.03 | $2.08 | $2.08 | 2.3M | -5.02% |
| May 15, 2026 | $2.24 | $2.29 | $2.18 | $2.20 | $2.20 | 1.7M | -1.79% |
| May 14, 2026 | $2.31 | $2.35 | $2.21 | $2.31 | $2.31 | 1.9M | +0.00% |
| May 13, 2026 | $2.44 | $2.44 | $2.22 | $2.33 | $2.33 | 2.7M | -4.51% |
| May 12, 2026 | $2.41 | $2.48 | $2.28 | $2.41 | $2.41 | 2.2M | +0.00% |
| May 11, 2026 | $2.23 | $2.50 | $2.15 | $2.45 | $2.45 | 4.6M | +9.87% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AREC
Jan 1 → Dec 31 · 6 years2026-15.2%$2.54 → $2.15
-15.2%
2025+175.6%$0.90 → $2.48
+175.6%
2024-32.7%$1.50 → $1.01
-32.7%
2023+11.2%$1.34 → $1.49
+11.2%
2022-27.9%$1.83 → $1.32
-27.9%
2021-40.8%$3.04 → $1.80
-40.8%
Best Year2025 · +175.6%
Worst Year2021 · -40.8%
Positive Years2 / 6
Avg Annual Return+11.7%
6Y Total Return-29.1%
6Y CAGR~-5.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in AREC?
If you invested $1,000 in AREC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,155
Total Return+115.5%
CAGR~+8.9% / yr
Profit+$1,155
Based on Jun 30, 2017 · $1.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Resources Corporation（AREC）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AREC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AREC 历史股价FMP 日线复权 OHLCV