NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.15
-0.350 (-1.63%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.93 | $21.60 | Friday, 26th Apr 2024 ARLP stock ended at $21.15. This is 1.63% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.32% from a day low at $21.11 to a day high of $21.60. |
| 90 days | $18.33 | $21.60 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $19.80 | $20.18 | $19.80 | $19.99 | 237 703 |
| Mar 20, 2024 | $19.77 | $20.01 | $19.67 | $19.96 | 254 375 |
| Mar 19, 2024 | $19.78 | $19.91 | $19.71 | $19.89 | 220 716 |
| Mar 18, 2024 | $19.70 | $19.76 | $19.45 | $19.71 | 293 570 |
| Mar 15, 2024 | $19.79 | $19.94 | $19.45 | $19.76 | 420 197 |
| Mar 14, 2024 | $19.37 | $19.65 | $19.28 | $19.65 | 400 907 |
| Mar 13, 2024 | $19.80 | $19.85 | $19.16 | $19.17 | 377 612 |
| Mar 12, 2024 | $20.03 | $20.03 | $19.52 | $19.61 | 339 880 |
| Mar 11, 2024 | $20.00 | $20.00 | $19.68 | $19.93 | 261 328 |
| Mar 08, 2024 | $19.85 | $19.96 | $19.76 | $19.91 | 315 431 |
| Mar 07, 2024 | $19.33 | $19.82 | $19.28 | $19.75 | 330 248 |
| Mar 06, 2024 | $19.07 | $19.32 | $19.02 | $19.28 | 423 077 |
| Mar 05, 2024 | $18.33 | $19.05 | $18.33 | $18.95 | 699 724 |
| Mar 04, 2024 | $18.84 | $18.97 | $18.39 | $18.40 | 571 213 |
| Mar 01, 2024 | $19.20 | $19.25 | $18.78 | $18.81 | 431 758 |
| Feb 29, 2024 | $19.20 | $19.24 | $18.96 | $19.00 | 177 478 |
| Feb 28, 2024 | $19.11 | $19.12 | $18.83 | $18.97 | 506 297 |
| Feb 27, 2024 | $18.89 | $19.22 | $18.88 | $18.98 | 353 590 |
| Feb 26, 2024 | $19.00 | $19.14 | $18.90 | $18.90 | 325 994 |
| Feb 23, 2024 | $19.21 | $19.25 | $18.96 | $19.00 | 357 185 |
| Feb 22, 2024 | $19.09 | $19.41 | $19.09 | $19.20 | 324 463 |
| Feb 21, 2024 | $18.99 | $19.46 | $18.99 | $19.24 | 558 071 |
| Feb 20, 2024 | $19.54 | $19.60 | $18.86 | $18.89 | 685 830 |
| Feb 16, 2024 | $19.50 | $19.62 | $19.36 | $19.44 | 414 852 |
| Feb 15, 2024 | $19.64 | $19.92 | $19.46 | $19.60 | 640 024 |
