NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.18
-0.0100 (-0.0472%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.73 | $21.34 | Wednesday, 24th Apr 2024 ARLP stock ended at $21.18. This is 0.0472% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.00% from a day low at $21.02 to a day high of $21.23. |
| 90 days | $18.33 | $22.42 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2021 | $5.09 | $5.43 | $5.00 | $5.42 | 660 555 |
| Jan 11, 2021 | $4.90 | $5.08 | $4.84 | $5.04 | 566 828 |
| Jan 08, 2021 | $4.89 | $5.04 | $4.82 | $5.04 | 603 402 |
| Jan 07, 2021 | $4.95 | $5.02 | $4.79 | $4.91 | 777 148 |
| Jan 06, 2021 | $4.83 | $5.05 | $4.63 | $4.89 | 745 621 |
| Jan 05, 2021 | $4.69 | $4.85 | $4.65 | $4.77 | 440 479 |
| Jan 04, 2021 | $4.55 | $4.71 | $4.45 | $4.65 | 517 152 |
| Dec 31, 2020 | $4.47 | $4.58 | $4.41 | $4.48 | 539 894 |
| Dec 30, 2020 | $4.40 | $4.52 | $4.30 | $4.50 | 593 800 |
| Dec 29, 2020 | $4.40 | $4.40 | $4.17 | $4.30 | 553 946 |
| Dec 28, 2020 | $4.55 | $4.59 | $4.23 | $4.31 | 1 353 344 |
| Dec 24, 2020 | $4.60 | $4.62 | $4.41 | $4.51 | 293 260 |
| Dec 23, 2020 | $4.55 | $4.77 | $4.55 | $4.63 | 376 373 |
| Dec 22, 2020 | $4.83 | $4.89 | $4.47 | $4.53 | 906 875 |
| Dec 21, 2020 | $4.95 | $4.99 | $4.79 | $4.85 | 406 198 |
| Dec 18, 2020 | $5.00 | $5.10 | $4.89 | $5.03 | 475 289 |
| Dec 17, 2020 | $5.04 | $5.05 | $4.83 | $5.02 | 705 512 |
| Dec 16, 2020 | $4.92 | $5.05 | $4.84 | $5.01 | 393 562 |
| Dec 15, 2020 | $4.99 | $5.07 | $4.79 | $4.95 | 517 270 |
| Dec 14, 2020 | $5.10 | $5.30 | $4.89 | $4.99 | 558 975 |
| Dec 11, 2020 | $5.30 | $5.33 | $5.04 | $5.09 | 529 169 |
| Dec 10, 2020 | $5.05 | $5.42 | $5.01 | $5.23 | 870 978 |
| Dec 09, 2020 | $5.08 | $5.16 | $4.92 | $5.08 | 644 805 |
| Dec 08, 2020 | $4.93 | $5.08 | $4.85 | $5.05 | 481 345 |
| Dec 07, 2020 | $4.78 | $5.14 | $4.69 | $4.93 | 855 624 |
