AREC: American Resources Corporation

As of Thursday, October 9th, 2025

$ 4.04

+0.22 +5.76%

Open: 4.00
High: 4.14
Low: 3.85
Volume: 6,138,500
Previous Close on Wednesday, October 8th, 2025

$ 3.82

-0.07 -1.80%

Open: 3.95
High: 4.11
Low: 3.67
Volume: 5,503,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 4.00 4.14 3.85 4.04 6,138,500 +0.22 +5.76
2025-10-08 3.95 4.11 3.67 3.82 5,503,640 -0.07 -1.80
2025-10-07 4.01 4.36 3.70 3.89 6,881,817 +0.07 +1.83
2025-10-06 4.07 4.20 3.75 3.82 8,572,501 +0.12 +3.24
2025-10-03 3.11 3.70 3.07 3.70 8,208,357 +0.62 +20.13
2025-10-02 2.77 3.08 2.72 3.08 6,203,229 +0.46 +17.56
2025-10-01 2.73 2.75 2.60 2.62 3,027,249 -0.08 -2.96
2025-09-30 3.01 3.02 2.60 2.70 4,015,189 -0.31 -10.30
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 4.36
On 2025-10-07		 3.07
On 2025-10-03		 0.96 31.17 4.36
On 2025-10-07		 3.67
On 2025-10-08		 -15.83 3.85
10D 4.36
On 2025-10-07		 2.60
On 2025-09-30		 1.28 46.38 3.33
On 2025-09-29		 2.60
On 2025-09-30		 -21.92 3.35
20D 4.36
On 2025-10-07		 2.02
On 2025-09-12		 1.93 91.47 3.33
On 2025-09-29		 2.60
On 2025-09-30		 -21.92 2.99
WTD 4.36
On 2025-10-07		 3.67
On 2025-10-08		 0.34 9.19 4.36
On 2025-10-07		 3.67
On 2025-10-08		 -15.83 3.89
MTD 4.36
On 2025-10-07		 2.60
On 2025-10-01		 1.34 49.63 4.36
On 2025-10-07		 3.67
On 2025-10-08		 -15.83 3.57
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
VV

Vanguard Large Cap ETF

310.27 -0.88 -0.28 251,814
HCSG

Healthcare Services Group Inc.

15.76 -0.24 -1.50 349,281
KHC

Kraft Heinz Co.

25.04 -0.04 -0.16 11,090,685
AMD

Advanced Micro Devices, Inc.

232.89 -2.67 -1.13 93,550,202
AREC

American Resources Corporation

4.04 +0.22 +5.76 6,138,500