$AREC: American Resources Corporation - Class A Common Stock
2025-06-05 AREC 2025-06-05 17:00:45 0.71 0.66 0.00% AREC 2025-06-05 18:00:54 0.71 0.65 -2.90% AREC 2025-06-05 20:00:47 0.74 0.61 -2.90% AREC 2025-06-05 21:00:45 0.00 0.00 -2.90% 2025-06-06 AREC 2025-06-06 05:00:43 0.76 0.60 -2.90% AREC 2025-06-06 06:00:52 0.76 0.61 1.45% AREC 2025-06-06 07:00:44 0.80 0.66 1.45% AREC 2025-06-06 08:00:49 0.75 0.66 0.00% AREC 2025-06-06 09:00:51 0.69 0.67 0.00% AREC 2025-06-06 10:00:51 0.68 0.67 1.45% AREC 2025-06-06 11:00:46 0.70 0.69 4.35% AREC 2025-06-06 12:00:50 0.69 0.67 1.45% AREC 2025-06-06 14:00:53 0.68 0.66 0.00% AREC 2025-06-06 15:00:46 0.67 0.66 0.00% AREC 2025-06-06 16:00:54 0.66 0.65 -2.90% AREC 2025-06-06 17:00:46 0.67 0.65 -1.49% AREC 2025-06-06 21:00:47 0.00 0.00 -1.49% 2025-06-09 AREC 2025-06-09 05:00:43 0.81 0.65 -1.49% AREC 2025-06-09 06:00:50 0.76 0.65 -1.49% AREC 2025-06-09 07:00:43 0.77 0.65 -1.49% AREC 2025-06-09 08:00:52 0.71 0.64 4.48% AREC 2025-06-09 09:00:44 0.73 0.66 10.45% AREC 2025-06-09 10:00:47 0.78 0.77 19.40% AREC 2025-06-09 11:00:45 0.82 0.80 23.88% AREC 2025-06-09 12:00:45 0.81 0.80 25.37% AREC 2025-06-09 13:00:45 0.81 0.80 22.39% AREC 2025-06-09 14:00:50 0.82 0.81 25.37% AREC 2025-06-09 15:00:44 0.85 0.84 29.85% AREC 2025-06-09 16:00:50 0.82 0.81 25.37% AREC 2025-06-09 17:00:43 0.82 0.78 25.76% AREC 2025-06-09 18:00:53 0.84 0.78 22.73% AREC 2025-06-09 19:00:46 0.84 0.77 21.21% AREC 2025-06-09 21:00:40 0.00 0.00 21.21% 2025-06-10 AREC 2025-06-10 05:00:39 0.85 0.80 0.00% AREC 2025-06-10 06:00:44 0.85 0.74 0.00% AREC 2025-06-10 07:00:44 0.85 0.75 0.00% AREC 2025-06-10 09:00:42 0.95 0.85 13.64% AREC 2025-06-10 10:00:51 0.84 0.82 4.55% AREC 2025-06-10 11:00:42 0.83 0.80 0.00% AREC 2025-06-10 12:00:52 0.85 0.81 4.55% AREC 2025-06-10 13:00:45 0.84 0.82 3.03% AREC 2025-06-10 14:00:46 0.83 0.81 1.52% AREC 2025-06-10 15:00:42 0.83 0.80 0.00% AREC 2025-06-10 16:00:46 0.81 0.79 -1.52% AREC 2025-06-10 17:00:43 0.81 0.79 -1.22% AREC 2025-06-10 18:00:52 0.81 0.75 0.00% AREC 2025-06-10 21:00:45 0.00 0.00 0.00% 2025-06-11 AREC 2025-06-11 05:00:46 0.87 0.70 0.00% AREC 2025-06-11 06:00:46 0.89 0.80 0.00% AREC 2025-06-11 08:00:47 0.87 0.78 -1.22% AREC 2025-06-11 09:00:41 0.79 0.78 -1.22% AREC 2025-06-11 10:00:51 0.76 0.74 -6.10% AREC 2025-06-11 11:00:42 0.72 0.70 -10.98% AREC 2025-06-11 12:00:45 0.69 0.68 -13.41% AREC 2025-06-11 13:00:40 0.70 0.69 -12.20% AREC 2025-06-11 14:00:43 0.72 0.70 -10.98% AREC 2025-06-11 15:00:41 0.72 0.71 -9.76% AREC 2025-06-11 17:00:40 0.73 0.67 -10.00% AREC 2025-06-11 20:00:46 0.73 0.67 -13.75% AREC 2025-06-11 21:00:44 0.00 0.00 -13.75% 2025-06-12 AREC 2025-06-12 05:00:45 0.82 0.60 -13.75% AREC 2025-06-12 06:00:50 0.82 0.66 -13.75% AREC 2025-06-12 06:50:39 8-K Sec report https://www.sec.gov/Archives/edgar/data/1070412/000107041225000084/0001070412-25-000084-index.htm 8-K - CNX Resources Corp (0001070412) (Filer) AREC 2025-06-12 07:00:42 0.82 0.65 -13.75% AREC 2025-06-12 08:00:51 0.79 0.65 3.75% AREC 2025-06-12 09:00:44 0.73 0.65 3.75% AREC 2025-06-12 10:00:49 0.72 0.70 1.25% AREC 2025-06-12 11:00:41 0.72 0.70 0.00% AREC 2025-06-12 12:00:50 0.73 0.72 2.50% AREC 2025-06-12 13:00:39 0.73 0.72 3.75% AREC 2025-06-12 14:00:46 0.73 0.71 2.50% AREC 2025-06-12 15:00:43 0.71 0.70 -1.25% AREC 2025-06-12 16:00:44 0.78 0.77 7.50% AREC 2025-06-12 17:00:44 0.82 0.76 11.27% AREC 2025-06-12 18:00:50 0.83 0.76 11.27% AREC 2025-06-12 19:00:40 0.83 0.81 11.27% AREC 2025-06-12 20:00:47 0.87 0.78 15.49% AREC 2025-06-12 21:00:46 0.00 0.00 15.49% 2025-06-13 AREC 2025-06-13 12:00:45 0.81 0.80 4.23% AREC 2025-06-13 13:00:44 0.87 0.85 12.68% AREC 2025-06-13 14:00:51 0.89 0.88 15.49% AREC 2025-06-13 15:00:45 0.87 0.85 9.86% AREC 2025-06-13 16:00:53 0.88 0.86 12.68% AREC 2025-06-13 17:00:42 0.88 0.84 12.82% AREC 2025-06-13 18:00:52 0.85 0.84 12.82% AREC 2025-06-13 19:00:46 0.85 0.84 8.97% AREC 2025-06-13 20:00:54 0.84 0.74 7.69% AREC 2025-06-13 21:00:51 0.00 0.00 7.69% 2025-06-16 AREC 2025-06-16 05:00:47 0.98 0.79 3.85% AREC 2025-06-16 06:00:50 0.98 0.77 3.85% AREC 2025-06-16 07:00:47 0.97 0.77 3.85% AREC 2025-06-16 08:00:49 0.98 0.80 3.85% AREC 2025-06-16 09:00:46 0.93 0.85 1.28% AREC 2025-06-16 10:00:52 1.03 1.02 19.23% AREC 2025-06-16 11:00:42 1.04 1.03 20.51% AREC 2025-06-16 12:00:47 1.00 0.98 16.67% AREC 2025-06-16 13:00:45 0.96 0.95 11.54% AREC 2025-06-16 14:00:50 0.96 0.94 11.54% AREC 2025-06-16 15:00:43 0.94 0.92 8.97% AREC 2025-06-16 16:00:49 0.96 0.95 11.54% AREC 2025-06-16 17:00:41 0.95 0.90 9.20% AREC 2025-06-16 18:00:52 0.98 0.90 6.90% AREC 2025-06-16 19:00:43 0.98 0.93 6.90% AREC 2025-06-16 20:00:46 0.98 0.90 6.90% AREC 2025-06-16 21:00:42 0.00 0.00 6.90% 2025-06-17 AREC 2025-06-17 05:01:13 1.05 0.84 6.90% AREC 2025-06-17 06:00:50 1.08 0.86 0.00% AREC 2025-06-17 08:00:48 0.97 0.91 -1.15% AREC 2025-06-17 09:00:38 1.02 0.85 1.15% AREC 2025-06-17 10:00:49 0.98 0.96 2.30% AREC 2025-06-17 11:00:41 1.02 1.01 8.05% AREC 2025-06-17 12:00:48 1.02 1.01 6.90% AREC 2025-06-17 13:00:45 1.00 0.98 4.60% AREC 2025-06-17 14:00:49 0.97 0.96 2.30% AREC 2025-06-17 15:00:47 0.96 0.94 0.00% AREC 2025-06-17 16:00:48 0.95 0.93 0.00% AREC 2025-06-17 17:00:41 1.02 0.92 0.00% AREC 2025-06-17 21:00:42 0.00 0.00 0.00% 2025-06-18 AREC 2025-06-18 05:00:49 1.13 0.85 0.00% AREC 2025-06-18 06:00:55 1.08 0.85 0.00% AREC 2025-06-18 07:00:47 1.13 0.85 1.05% AREC 2025-06-18 08:00:51 1.07 0.95 1.05% AREC 2025-06-18 09:00:48 1.07 0.96 1.05% AREC 2025-06-18 10:00:51 1.00 0.98 4.21% AREC 2025-06-18 11:00:48 1.02 1.00 7.37% AREC 2025-06-18 12:00:46 1.07 1.05 11.58% AREC 2025-06-18 13:00:42 1.07 1.06 13.68% AREC 2025-06-18 14:00:51 1.06 1.04 11.58% AREC 2025-06-18 15:00:49 1.03 1.02 9.47% AREC 2025-06-18 16:00:55 1.01 0.99 6.32% AREC 2025-06-18 17:00:45 1.08 0.96 9.57% AREC 2025-06-18 18:00:49 1.03 0.96 9.57% AREC 2025-06-18 20:00:53 1.08 0.96 9.57% AREC 2025-06-18 21:00:48 0.00 0.00 9.57% 2025-06-20 AREC 2025-06-20 05:00:38 1.08 0.88 1.06% AREC 2025-06-20 07:00:45 1.08 0.89 1.06% AREC 2025-06-20 08:00:45 1.05 0.98 5.32% AREC 2025-06-20 09:00:39 1.13 1.02 9.57% AREC 2025-06-20 10:00:49 1.01 0.97 -1.06% AREC 2025-06-20 11:00:42 0.92 0.89 -8.51% AREC 2025-06-20 12:00:47 0.94 0.93 -5.32% AREC 2025-06-20 13:00:40 0.93 0.89 -7.45% AREC 2025-06-20 14:00:52 0.95 0.91 -6.38% AREC 2025-06-20 15:00:41 0.94 0.93 -5.32% AREC 2025-06-20 16:02:21 0.96 0.90 -6.38% AREC 2025-06-20 17:02:00 0.96 0.90 -6.00% AREC 2025-06-20 18:02:50 0.96 0.90 -7.00% AREC 2025-06-20 21:00:42 0.00 0.00 -7.00% 2025-06-23 AREC 2025-06-23 05:00:41 1.08 0.85 -7.00% AREC 2025-06-23 07:00:41 1.07 0.84 7.00% AREC 2025-06-23 08:01:38 0.93 0.85 1.00% AREC 2025-06-23 09:00:51 0.95 0.85 3.00% AREC 2025-06-23 10:01:35 0.90 0.89 -2.00% AREC 2025-06-23 11:00:43 0.88 0.87 -4.00% AREC 2025-06-23 13:00:45 0.87 0.86 -5.00% AREC 2025-06-23 15:00:41 0.88 0.87 -4.00% AREC 2025-06-23 16:00:50 0.91 0.89 -1.00% AREC 2025-06-23 17:00:43 0.93 0.88 -2.17% AREC 2025-06-23 18:00:48 0.95 0.88 -2.17% AREC 2025-06-23 21:00:46 0.00 0.00 -2.17% 2025-06-24 AREC 2025-06-24 05:00:41 1.06 0.78 -2.17% AREC 2025-06-24 06:00:54 1.06 0.82 -2.17% AREC 2025-06-24 07:00:49 1.05 0.82 -2.17% AREC 2025-06-24 08:00:50 0.99 0.80 1.09% AREC 2025-06-24 09:00:41 0.99 0.87 1.09% AREC 2025-06-24 10:00:47 0.90 0.86 -2.17% AREC 2025-06-24 11:00:43 0.88 0.87 -1.09% AREC 2025-06-24 12:00:50 0.87 0.86 -2.17% AREC 2025-06-24 13:00:51 0.86 0.83 -4.35% AREC 2025-06-24 14:00:49 0.86 0.83 -5.43% AREC 2025-06-24 16:00:54 0.86 0.85 -3.26% AREC 2025-06-24 17:00:47 0.88 0.85 -3.33% AREC 2025-06-24 18:00:52 0.92 0.85 -3.33% AREC 2025-06-24 20:00:45 0.93 0.80 -3.33% AREC 2025-06-24 21:00:41 0.00 0.00 -3.33% 2025-06-25 AREC 2025-06-25 05:00:45 1.03 0.80 -3.33% AREC 2025-06-25 06:00:47 0.93 0.80 -3.33% AREC 2025-06-25 07:00:41 1.00 0.82 -3.33% AREC 2025-06-25 08:00:51 0.95 0.85 -3.33% AREC 2025-06-25 09:00:45 0.87 0.85 1.11% AREC 2025-06-25 10:00:52 0.87 0.86 2.22% AREC 2025-06-25 11:00:45 0.86 0.84 0.00% AREC 2025-06-25 13:00:44 0.88 0.86 2.22% AREC 2025-06-25 15:00:42 0.88 0.87 2.22% AREC 2025-06-25 16:00:49 0.89 0.87 4.44% AREC 2025-06-25 17:00:45 0.88 0.86 4.71% AREC 2025-06-25 21:00:48 0.00 0.00 4.71% 2025-06-26 AREC 2025-06-26 05:00:46 1.06 0.81 4.71% AREC 2025-06-26 06:00:49 0.98 0.81 4.71% AREC 2025-06-26 07:00:47 1.00 0.81 4.71% AREC 2025-06-26 08:00:49 0.95 0.88 4.71% AREC 2025-06-26 09:00:45 0.96 0.84 1.18% AREC 2025-06-26 10:00:49 0.89 0.85 0.00% AREC 2025-06-26 11:00:40 0.91 0.90 3.53% AREC 2025-06-26 12:00:49 0.89 0.88 1.18% AREC 2025-06-26 13:00:46 0.89 0.87 1.18% AREC 2025-06-26 14:00:48 0.89 0.88 0.00% AREC 2025-06-26 15:00:42 0.89 0.87 1.18% AREC 2025-06-26 16:00:46 0.89 0.88 1.18% AREC 2025-06-26 17:00:41 0.90 0.85 1.12% AREC 2025-06-26 19:00:47 0.90 0.85 -2.25% AREC 2025-06-26 21:00:52 0.00 0.00 -2.25% 2025-06-27 AREC 2025-06-27 05:00:38 0.97 0.77 -2.25% AREC 2025-06-27 06:00:34 0.95 0.77 -2.25% AREC 2025-06-27 08:00:42 0.95 0.78 -2.25% AREC 2025-06-27 09:00:33 0.87 0.85 -2.25% AREC 2025-06-27 10:00:38 0.85 0.84 -3.37% AREC 2025-06-27 11:00:33 0.81 0.79 -8.99% AREC 2025-06-27 12:00:37 0.82 0.80 -7.87% AREC 2025-06-27 13:00:32 0.83 0.81 -6.74% AREC 2025-06-27 14:00:36 0.82 0.81 -6.74% AREC 2025-06-27 16:00:35 0.82 0.81 -7.87% AREC 2025-06-27 17:00:31 0.89 0.80 -7.87% AREC 2025-06-27 18:00:27 0.83 0.79 -8.99% AREC 2025-06-27 20:00:38 0.90 0.79 -8.99% AREC 2025-06-27 21:00:31 0.00 0.00 -8.99% 2025-06-30 AREC 2025-06-30 05:00:37 0.81 0.73 0.00% AREC 2025-06-30 06:00:33 0.93 0.73 0.00% AREC 2025-06-30 07:00:36 0.90 0.73 0.00% AREC 2025-06-30 08:00:35 0.83 0.75 3.37% AREC 2025-06-30 09:00:37 0.90 0.75 3.37% AREC 2025-06-30 10:00:35 0.81 0.79 -1.12% AREC 2025-06-30 12:00:33 0.82 0.81 -1.12% AREC 2025-06-30 13:00:35 0.83 0.81 3.37% AREC 2025-06-30 14:00:41 0.83 0.81 2.25% AREC 2025-06-30 16:00:41 0.83 0.82 2.25% AREC 2025-06-30 17:00:38 0.93 0.78 3.70% AREC 2025-06-30 18:00:42 0.85 0.82 3.70% AREC 2025-06-30 20:00:34 0.91 0.82 3.70% AREC 2025-06-30 21:00:30 0.00 0.00 3.70% 2025-07-01 AREC 2025-07-01 05:00:37 0.98 0.77 3.70% AREC 2025-07-01 06:00:36 0.93 0.77 3.70% AREC 2025-07-01 07:00:35 0.84 0.77 3.70% AREC 2025-07-01 08:00:38 0.84 0.82 1.23% AREC 2025-07-01 09:00:36 0.84 0.77 1.23% AREC 2025-07-01 10:00:32 0.82 0.81 0.00% AREC 2025-07-01 11:00:36 0.82 0.80 -2.47% AREC 2025-07-01 12:00:33 0.82 0.80 -1.23% AREC 2025-07-01 14:00:44 0.81 0.79 -2.47% AREC 2025-07-01 15:00:37 0.80 0.79 -2.47% AREC 2025-07-01 16:00:35 0.79 0.78 -3.70% AREC 2025-07-01 17:00:38 0.84 0.78 -3.61% AREC 2025-07-01 18:00:34 0.90 0.78 -3.61% AREC 2025-07-01 21:00:33 0.00 0.00 -3.61% 2025-07-02 AREC 2025-07-02 05:00:37 0.90 0.71 -3.61% AREC 2025-07-02 06:00:37 0.90 0.78 -3.61% AREC 2025-07-02 08:00:38 0.90 0.78 4.82% AREC 2025-07-02 09:00:36 0.90 0.80 4.82% AREC 2025-07-02 10:00:37 0.82 0.80 3.61% AREC 2025-07-02 11:00:32 0.83 0.81 3.61% AREC 2025-07-02 12:00:34 0.82 0.80 4.82% AREC 2025-07-02 13:00:36 0.84 0.81 4.82% AREC 2025-07-02 14:00:42 0.83 0.81 6.02% AREC 2025-07-02 15:00:33 0.85 0.83 7.23% AREC 2025-07-02 16:00:36 0.85 0.82 7.23% AREC 2025-07-02 17:00:41 0.87 0.85 10.26% AREC 2025-07-02 18:00:38 0.87 0.80 8.97% AREC 2025-07-02 20:00:41 0.87 0.84 8.97% AREC 2025-07-02 21:00:45 0.00 0.00 8.97% 2025-07-03 AREC 2025-07-03 05:00:38 0.98 0.77 8.97% AREC 2025-07-03 07:00:40 0.94 0.77 8.97% AREC 2025-07-03 09:00:41 0.86 0.84 8.97% AREC 2025-07-03 10:00:38 0.87 0.85 3.85% AREC 2025-07-03 11:00:39 0.86 0.84 3.85% AREC 2025-07-03 12:00:37 0.88 0.87 6.41% AREC 2025-07-03 13:00:35 0.89 0.87 7.69% AREC 2025-07-03 14:00:33 0.91 0.84 6.02% AREC 2025-07-03 17:00:37 0.92 0.84 6.02% AREC 2025-07-03 18:00:36 0.00 0.00 6.02%