NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$20.05
-0.140 (-0.693%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.33 | $20.40 | Thursday, 28th Mar 2024 ARLP stock ended at $20.05. This is 0.693% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.90% from a day low at $20.02 to a day high of $20.40. |
90 days | $18.33 | $22.48 | |
52 weeks | $17.05 | $24.30 |
Historical Alliance Resource Partners prices
Date | Open | High | Low | Close | Volume |
2021-04-06 | $5.90 | $5.98 | $5.78 | $5.96 | 333 910 |
2021-04-05 | $5.91 | $5.94 | $5.81 | $5.88 | 386 625 |
2021-04-01 | $5.79 | $5.88 | $5.65 | $5.88 | 330 674 |
2021-03-31 | $5.59 | $5.80 | $5.56 | $5.80 | 157 524 |
2021-03-30 | $5.64 | $5.70 | $5.52 | $5.59 | 205 094 |
2021-03-29 | $5.80 | $5.87 | $5.63 | $5.66 | 246 975 |
2021-03-26 | $5.60 | $5.82 | $5.57 | $5.82 | 416 524 |
2021-03-25 | $5.45 | $5.58 | $5.33 | $5.58 | 302 211 |
2021-03-24 | $5.61 | $5.67 | $5.43 | $5.46 | 474 589 |
2021-03-23 | $5.65 | $5.72 | $5.50 | $5.51 | 546 182 |
2021-03-22 | $5.86 | $5.88 | $5.67 | $5.72 | 546 757 |
2021-03-19 | $5.95 | $6.07 | $5.75 | $5.85 | 228 336 |
2021-03-18 | $6.00 | $6.18 | $5.86 | $5.90 | 459 275 |
2021-03-17 | $5.75 | $6.09 | $5.75 | $6.07 | 627 997 |
2021-03-16 | $6.00 | $6.10 | $5.78 | $5.80 | 531 834 |
2021-03-15 | $5.80 | $5.98 | $5.76 | $5.91 | 378 348 |
2021-03-12 | $5.90 | $5.98 | $5.81 | $5.85 | 272 756 |
2021-03-11 | $6.00 | $6.00 | $5.82 | $5.89 | 322 380 |
2021-03-10 | $5.84 | $5.91 | $5.73 | $5.85 | 458 964 |
2021-03-09 | $5.78 | $5.90 | $5.56 | $5.78 | 335 724 |
2021-03-08 | $5.99 | $5.99 | $5.61 | $5.78 | 740 027 |
2021-03-05 | $5.76 | $5.92 | $5.44 | $5.78 | 672 046 |
2021-03-04 | $6.00 | $6.08 | $5.56 | $5.81 | 815 096 |
2021-03-03 | $6.11 | $6.18 | $5.91 | $5.99 | 601 898 |
2021-03-02 | $6.10 | $6.18 | $5.98 | $5.99 | 306 428 |