AREC: American Resources Corporation

As of Thursday, May 8th, 2025

$ 0.84

-0.02 -2.04%

Open: 0.88
High: 0.89
Low: 0.81
Volume: 944,184
Previous Close on Wednesday, May 7th, 2025

$ 0.86

+0.10 +13.72%

Open: 0.75
High: 0.87
Low: 0.73
Volume: 2,631,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 0.88 0.89 0.81 0.84 944,084 -0.02 -2.04
2025-05-07 0.75 0.87 0.73 0.86 2,631,788 +0.10 +13.72
2025-05-06 0.76 0.77 0.72 0.75 1,187,754 -0.02 -2.45
2025-05-05 0.83 0.83 0.76 0.77 1,358,645 -0.06 -7.07
2025-05-02 0.91 0.92 0.82 0.83 1,328,533 -0.08 -8.76
2025-05-01 0.95 0.96 0.90 0.91 1,401,532 -0.06 -6.22
2025-04-30 0.98 1.01 0.93 0.97 1,198,660 -0.04 -3.92
2025-04-29 0.98 1.08 0.90 1.01 2,652,607 +0.02 +1.98
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 0.92
On 2025-05-02		 0.72
On 2025-05-06		 -0.07 -7.86 0.92
On 2025-05-02		 0.72
On 2025-05-06		 -21.31 0.81
10D 1.18
On 2025-04-25		 0.72
On 2025-05-06		 -0.36 -30.13 1.18
On 2025-04-25		 0.72
On 2025-05-06		 -38.81 0.90
20D 1.68
On 2025-04-17		 0.47
On 2025-04-10		 0.36 76.19 1.68
On 2025-04-17		 0.72
On 2025-05-06		 -57.14 0.91
WTD 0.89
On 2025-05-08		 0.72
On 2025-05-06		 0.01 0.99 0.83
On 2025-05-05		 0.72
On 2025-05-06		 -13.76 0.80
MTD 0.96
On 2025-05-01		 0.72
On 2025-05-06		 -0.13 -13.59 0.96
On 2025-05-01		 0.72
On 2025-05-06		 -24.92 0.83
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AREC

American Resources Corporation

0.84 -0.02 -2.04 944,184