NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.06
-0.0700 (-0.331%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.65 | $21.34 | Thursday, 18th Apr 2024 ARLP stock ended at $21.06. This is 0.331% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.50% from a day low at $20.91 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 |
| 2020-10-23 | $2.86 | $3.20 | $2.80 | $3.12 | 895 408 |
| 2020-10-22 | $2.74 | $2.86 | $2.67 | $2.82 | 389 097 |
| 2020-10-21 | $2.68 | $2.78 | $2.68 | $2.74 | 304 582 |
| 2020-10-20 | $2.67 | $2.73 | $2.65 | $2.69 | 327 371 |
| 2020-10-19 | $2.69 | $2.72 | $2.63 | $2.63 | 447 719 |
| 2020-10-16 | $2.75 | $2.76 | $2.66 | $2.68 | 348 427 |
| 2020-10-15 | $2.73 | $2.78 | $2.68 | $2.73 | 270 147 |
| 2020-10-14 | $2.70 | $2.85 | $2.70 | $2.80 | 345 537 |
| 2020-10-13 | $2.80 | $2.82 | $2.71 | $2.71 | 421 921 |
| 2020-10-12 | $2.75 | $2.84 | $2.75 | $2.80 | 230 502 |
| 2020-10-09 | $2.87 | $2.89 | $2.72 | $2.78 | 465 771 |
| 2020-10-08 | $2.85 | $2.86 | $2.72 | $2.83 | 512 080 |
| 2020-10-07 | $2.80 | $2.85 | $2.76 | $2.76 | 395 821 |
| 2020-10-06 | $2.94 | $3.02 | $2.82 | $2.83 | 519 049 |
| 2020-10-05 | $2.86 | $2.97 | $2.86 | $2.94 | 235 700 |
| 2020-10-02 | $2.66 | $2.87 | $2.66 | $2.86 | 345 040 |
| 2020-10-01 | $2.76 | $2.82 | $2.63 | $2.77 | 585 110 |
| 2020-09-30 | $2.79 | $2.88 | $2.76 | $2.77 | 544 684 |
| 2020-09-29 | $2.91 | $2.95 | $2.78 | $2.79 | 565 525 |
| 2020-09-28 | $2.90 | $2.97 | $2.78 | $2.85 | 849 994 |
| 2020-09-25 | $2.87 | $2.90 | $2.82 | $2.87 | 243 190 |
| 2020-09-24 | $2.89 | $2.97 | $2.78 | $2.86 | 917 937 |
| 2020-09-23 | $2.97 | $3.05 | $2.92 | $2.92 | 527 406 |
| 2020-09-22 | $2.99 | $3.04 | $2.90 | $2.94 | 477 298 |
| 2020-09-21 | $3.10 | $3.12 | $2.90 | $2.95 | 817 660 |
