Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

American Resour (AREC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 2.18 2.28 1.995 2.13 454,061
20th May 2026 (Wed) 2.09 2.23 2.06 2.14 192,702
19th May 2026 (Tue) 2.05 2.05 1.92 1.94 84,192
18th May 2026 (Mon) 2.18 2.18 2.04 2.08 84,308
15th May 2026 (Fri) 2.23 2.28 2.19 2.20 82,231
14th May 2026 (Thu) 2.27 2.34 2.21 2.31 70,227
13th May 2026 (Wed) 2.38 2.41 2.22 2.33 80,372
12th May 2026 (Tue) 2.41 2.47 2.285 2.41 64,406
11th May 2026 (Mon) 2.215 2.50 2.15 2.45 201,556
8th May 2026 (Fri) 2.31 2.35 2.215 2.24 73,191
7th May 2026 (Thu) 2.42 2.42 2.25 2.27 124,633
6th May 2026 (Wed) 2.28 2.42 2.23 2.38 133,029
5th May 2026 (Tue) 2.295 2.39 2.27 2.30 71,132
4th May 2026 (Mon) 2.355 2.38 2.255 2.27 137,910
1st May 2026 (Fri) 2.25 2.33 2.21 2.28 105,223
30th Apr 2026 (Thu) 2.12 2.33 2.12 2.32 152,996
29th Apr 2026 (Wed) 2.14 2.15 2.07 2.07 83,592
28th Apr 2026 (Tue) 2.12 2.20 2.115 2.15 98,201
27th Apr 2026 (Mon) 2.12 2.205 2.095 2.19 117,161
24th Apr 2026 (Fri) 2.24 2.25 2.14 2.14 90,306
23rd Apr 2026 (Thu) 2.345 2.36 2.165 2.195 115,305
22nd Apr 2026 (Wed) 2.425 2.49 2.30 2.40 108,537
21st Apr 2026 (Tue) 2.38 2.565 2.34 2.35 113,118
20th Apr 2026 (Mon) 2.26 2.44 2.26 2.35 85,033
17th Apr 2026 (Fri) 2.28 2.34 2.225 2.255 101,640
16th Apr 2026 (Thu) 2.415 2.42 2.115 2.20 134,457
15th Apr 2026 (Wed) 2.26 2.41 2.26 2.39 89,605
14th Apr 2026 (Tue) 2.19 2.285 2.19 2.25 104,200
13th Apr 2026 (Mon) 2.17 2.25 2.115 2.15 172,301
10th Apr 2026 (Fri) 2.15 2.36 2.15 2.195 85,597
9th Apr 2026 (Thu) 2.20 2.23 2.005 2.08 275,710
8th Apr 2026 (Wed) 2.39 2.40 2.215 2.23 115,456
7th Apr 2026 (Tue) 2.42 2.42 2.175 2.225 143,036
6th Apr 2026 (Mon) 2.46 2.49 2.395 2.42 72,454
3rd Apr 2026 (Fri) 2.26 2.535 2.26 2.45 149,678
2nd Apr 2026 (Thu) 2.26 2.535 2.26 2.45 149,678
1st Apr 2026 (Wed) 2.48 2.51 2.315 2.34 165,403
31st Mar 2026 (Tue) 2.37 2.495 2.33 2.42 104,978
30th Mar 2026 (Mon) 2.31 2.41 2.195 2.24 92,712
27th Mar 2026 (Fri) 2.38 2.38 2.23 2.28 117,027
26th Mar 2026 (Thu) 2.50 2.54 2.42 2.44 76,650
25th Mar 2026 (Wed) 2.65 2.67 2.54 2.54 97,878
24th Mar 2026 (Tue) 2.665 2.69 2.53 2.58 74,863
23rd Mar 2026 (Mon) 2.58 2.73 2.58 2.70 135,751
FTSE 100 Latest
Value10,466.26
Change22.79