NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.50
+0.320 (+1.51%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.81 | $21.60 | Thursday, 25th Apr 2024 ARLP stock ended at $21.50. This is 1.51% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.37% from a day low at $21.10 to a day high of $21.60. |
| 90 days | $18.33 | $22.30 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2021 | $6.25 | $6.59 | $6.20 | $6.55 | 890 078 |
| Jun 07, 2021 | $6.40 | $6.40 | $6.28 | $6.29 | 353 957 |
| Jun 04, 2021 | $6.47 | $6.50 | $6.27 | $6.40 | 400 122 |
| Jun 03, 2021 | $6.22 | $6.50 | $6.16 | $6.42 | 913 658 |
| Jun 02, 2021 | $6.29 | $6.29 | $6.15 | $6.24 | 344 667 |
| Jun 01, 2021 | $5.98 | $6.29 | $5.96 | $6.22 | 512 001 |
| May 28, 2021 | $6.01 | $6.12 | $5.92 | $5.96 | 275 230 |
| May 27, 2021 | $5.97 | $6.16 | $5.95 | $6.12 | 355 290 |
| May 26, 2021 | $6.11 | $6.11 | $5.88 | $5.96 | 219 784 |
| May 25, 2021 | $6.08 | $6.08 | $5.85 | $5.85 | 260 406 |
| May 24, 2021 | $6.15 | $6.23 | $6.00 | $6.09 | 245 519 |
| May 21, 2021 | $6.19 | $6.27 | $6.08 | $6.09 | 341 544 |
| May 20, 2021 | $6.20 | $6.20 | $6.02 | $6.10 | 284 737 |
| May 19, 2021 | $6.14 | $6.20 | $5.96 | $6.14 | 408 295 |
| May 18, 2021 | $6.55 | $6.55 | $6.17 | $6.17 | 611 494 |
| May 17, 2021 | $6.15 | $6.50 | $6.12 | $6.49 | 1 492 189 |
| May 14, 2021 | $6.00 | $6.19 | $5.92 | $6.12 | 433 788 |
| May 13, 2021 | $6.06 | $6.24 | $5.87 | $5.99 | 325 369 |
| May 12, 2021 | $6.20 | $6.39 | $5.99 | $6.01 | 1 075 158 |
| May 11, 2021 | $5.89 | $6.18 | $5.85 | $6.17 | 664 984 |
| May 10, 2021 | $5.81 | $6.05 | $5.79 | $6.05 | 667 506 |
| May 07, 2021 | $5.87 | $5.89 | $5.67 | $5.84 | 312 892 |
| May 06, 2021 | $5.79 | $5.86 | $5.74 | $5.85 | 276 959 |
| May 05, 2021 | $5.70 | $6.04 | $5.60 | $5.92 | 586 303 |
| May 04, 2021 | $5.73 | $5.82 | $5.65 | $5.72 | 354 356 |
