NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$20.88
-0.180 (-0.85%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.45 | $21.25 | Monday, 15th Apr 2024 ARLP stock ended at $20.88. This is 0.85% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.27% from a day low at $20.75 to a day high of $21.22. |
| 90 days | $18.33 | $22.48 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-03-01 | $6.05 | $6.28 | $6.00 | $6.10 | 425 036 |
| 2021-02-26 | $6.01 | $6.07 | $5.67 | $5.98 | 660 431 |
| 2021-02-25 | $6.41 | $6.43 | $6.07 | $6.13 | 413 224 |
| 2021-02-24 | $6.31 | $6.50 | $6.20 | $6.39 | 511 457 |
| 2021-02-23 | $6.25 | $6.35 | $5.75 | $6.30 | 721 839 |
| 2021-02-22 | $6.25 | $6.44 | $6.24 | $6.31 | 906 914 |
| 2021-02-19 | $6.25 | $6.45 | $6.20 | $6.30 | 437 088 |
| 2021-02-18 | $6.44 | $6.44 | $6.08 | $6.19 | 474 038 |
| 2021-02-17 | $6.34 | $6.43 | $6.20 | $6.41 | 703 157 |
| 2021-02-16 | $6.52 | $6.67 | $6.17 | $6.33 | 1 018 313 |
| 2021-02-12 | $6.06 | $6.68 | $6.03 | $6.50 | 1 317 876 |
| 2021-02-11 | $6.14 | $6.16 | $5.89 | $6.12 | 462 102 |
| 2021-02-10 | $6.10 | $6.34 | $5.95 | $6.07 | 743 277 |
| 2021-02-09 | $6.35 | $6.35 | $6.03 | $6.14 | 483 636 |
