AREC: American Resources Corporation

As of Tuesday, May 5th, 2026

$ 2.30

+0.03 +1.32%

Open: 2.28
High: 2.40
Low: 2.26
Volume: 2,207,566
Previous Close on Monday, May 4th, 2026

$ 2.27

-0.01 -0.44%

Open: 2.30
High: 2.39
Low: 2.25
Volume: 2,514,077

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 2.28 2.40 2.26 2.30 2,207,566 +0.03 +1.32
2026-05-04 2.30 2.39 2.25 2.27 2,514,077 -0.01 -0.44
2026-05-01 2.26 2.34 2.21 2.28 2,532,854 -0.04 -1.72
2026-04-30 2.11 2.33 2.10 2.32 2,932,856 +0.25 +12.08
2026-04-29 2.17 2.17 2.07 2.07 2,335,118 -0.08 -3.72
2026-04-28 2.14 2.22 2.11 2.15 1,519,727 -0.04 -1.83
2026-04-27 2.12 2.21 2.10 2.19 2,116,477 +0.05 +2.34
2026-04-24 2.22 2.26 2.14 2.14 1,635,677 -0.06 -2.51
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 2.40
On 2026-05-05		 2.07
On 2026-04-29		 0.15 6.98 2.17
On 2026-04-29		 2.17
On 2026-04-29		 0.00 2.25
10D 2.49
On 2026-04-22		 2.07
On 2026-04-29		 -0.05 -2.13 2.49
On 2026-04-22		 2.07
On 2026-04-29		 -16.87 2.23
20D 2.57
On 2026-04-21		 2.00
On 2026-04-09		 0.08 3.37 2.57
On 2026-04-21		 2.07
On 2026-04-29		 -19.46 2.24
WTD 2.40
On 2026-05-05		 2.25
On 2026-05-04		 0.02 0.88 2.39
On 2026-05-04		 2.39
On 2026-05-04		 0.00 2.29
MTD 2.40
On 2026-05-05		 2.21
On 2026-05-01		 -0.02 -0.86 2.34
On 2026-05-01		 2.34
On 2026-05-01		 0.00 2.28
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

77.26 -0.97 -1.24 3,356,557
AREC

American Resources Corporation

2.30 +0.03 +1.32 2,207,566