AREC: American Resources Corporation

As of Friday, May 22nd, 2026

$ 2.16

+0.03 +1.41%

Open: 2.30
High: 2.39
Low: 2.00
Volume: 8,173,673
Previous Close on Thursday, May 21st, 2026

$ 2.13

-0.01 -0.47%

Open: 2.16
High: 2.28
Low: 1.99
Volume: 5,993,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 2.30 2.39 2.00 2.16 8,173,673 +0.03 +1.41
2026-05-21 2.16 2.28 1.99 2.13 5,993,047 -0.01 -0.47
2026-05-20 2.12 2.24 2.06 2.14 4,062,396 +0.20 +10.31
2026-05-19 2.07 2.07 1.91 1.94 2,890,417 -0.14 -6.73
2026-05-18 2.19 2.20 2.03 2.08 2,305,497 -0.12 -5.45
2026-05-15 2.24 2.29 2.18 2.20 1,665,763 -0.11 -4.76
2026-05-14 2.31 2.35 2.21 2.31 1,918,808 -0.02 -0.86
2026-05-13 2.44 2.44 2.22 2.33 2,655,792 -0.08 -3.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.39
On 2026-05-22		 1.91
On 2026-05-19		 -0.04 -1.82 2.20
On 2026-05-18		 1.91
On 2026-05-19		 -13.18 2.09
10D 2.50
On 2026-05-11		 1.91
On 2026-05-19		 -0.08 -3.57 2.50
On 2026-05-11		 1.91
On 2026-05-19		 -23.60 2.22
20D 2.50
On 2026-05-11		 1.91
On 2026-05-19		 0.02 0.93 2.50
On 2026-05-11		 1.91
On 2026-05-19		 -23.60 2.23
WTD 2.39
On 2026-05-22		 1.91
On 2026-05-19		 -0.04 -1.82 2.20
On 2026-05-18		 1.91
On 2026-05-19		 -13.18 2.09
MTD 2.50
On 2026-05-11		 1.91
On 2026-05-19		 -0.16 -6.90 2.50
On 2026-05-11		 1.91
On 2026-05-19		 -23.60 2.24
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AREC

American Resources Corporation

2.16 +0.03 +1.41 8,173,673