AREC: American Resources Corporation

As of Thursday, February 5th, 2026

$ 2.73

-0.25 -8.39%

Open: 2.86
High: 2.93
Low: 2.65
Volume: 4,156,795
Previous Close on Wednesday, February 4th, 2026

$ 2.98

-0.45 -13.12%

Open: 3.37
High: 3.44
Low: 2.87
Volume: 6,157,928

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 2.86 2.93 2.65 2.73 4,155,184 -0.25 -8.39
2026-02-04 3.37 3.44 2.87 2.98 6,157,928 -0.45 -13.12
2026-02-03 3.18 3.45 3.08 3.43 7,880,856 +0.50 +17.06
2026-02-02 3.27 3.42 2.90 2.93 6,969,016 -0.23 -7.28
2026-01-30 3.57 3.78 3.12 3.16 4,969,892 -0.54 -14.59
2026-01-29 3.87 3.90 3.33 3.70 6,148,634 -0.29 -7.27
2026-01-28 3.96 4.06 3.78 3.99 4,622,026 +0.07 +1.79
2026-01-27 3.73 3.96 3.49 3.92 5,439,380 +0.20 +5.38
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 3.78
On 2026-01-30		 2.65
On 2026-02-05		 -0.97 -26.22 3.78
On 2026-01-30		 2.65
On 2026-02-05		 -29.95 3.05
10D 4.80
On 2026-01-26		 2.65
On 2026-02-05		 -1.46 -34.84 4.80
On 2026-01-26		 2.65
On 2026-02-05		 -44.79 3.49
20D 4.80
On 2026-01-26		 2.65
On 2026-02-05		 -0.73 -21.10 4.80
On 2026-01-26		 2.65
On 2026-02-05		 -44.79 3.57
WTD 3.45
On 2026-02-03		 2.65
On 2026-02-05		 -0.43 -13.61 3.45
On 2026-02-03		 2.65
On 2026-02-05		 -23.08 3.02
MTD 3.45
On 2026-02-03		 2.65
On 2026-02-05		 -0.43 -13.61 3.45
On 2026-02-03		 2.65
On 2026-02-05		 -23.08 3.02
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
AREC

American Resources Corporation

2.73 -0.25 -8.39 4,156,795