NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.10
+0.0400 (+0.190%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.65 | $21.34 | Friday, 19th Apr 2024 ARLP stock ended at $21.10. This is 0.190% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.81% from a day low at $21.03 to a day high of $21.20. |
| 90 days | $18.33 | $22.46 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $21.35 | $21.46 | $21.07 | $21.16 | 583 050 |
| 2023-12-29 | $21.00 | $21.22 | $20.83 | $21.18 | 493 395 |
| 2023-12-28 | $20.65 | $20.87 | $20.43 | $20.76 | 612 801 |
| 2023-12-27 | $20.38 | $20.57 | $20.03 | $20.44 | 295 091 |
| 2023-12-26 | $19.90 | $20.34 | $19.78 | $20.31 | 390 635 |
| 2023-12-22 | $19.74 | $19.99 | $19.70 | $19.82 | 253 943 |
| 2023-12-21 | $19.81 | $19.90 | $19.50 | $19.69 | 342 548 |
| 2023-12-20 | $19.95 | $20.21 | $19.62 | $19.62 | 271 745 |
| 2023-12-19 | $19.31 | $19.91 | $19.31 | $19.88 | 320 794 |
| 2023-12-18 | $19.43 | $19.54 | $19.30 | $19.37 | 382 521 |
| 2023-12-15 | $19.47 | $19.65 | $19.20 | $19.21 | 613 127 |
| 2023-12-14 | $18.79 | $19.56 | $18.75 | $19.54 | 522 726 |
| 2023-12-13 | $18.80 | $18.88 | $18.45 | $18.54 | 851 575 |
| 2023-12-12 | $19.15 | $19.18 | $18.84 | $18.88 | 497 272 |
| 2023-12-11 | $19.25 | $19.30 | $18.75 | $19.23 | 654 892 |
| 2023-12-08 | $19.42 | $19.58 | $19.30 | $19.35 | 677 021 |
| 2023-12-07 | $19.80 | $19.80 | $19.33 | $19.57 | 709 855 |
| 2023-12-06 | $20.26 | $20.36 | $19.76 | $19.80 | 1 193 599 |
| 2023-12-05 | $20.96 | $21.08 | $20.44 | $20.44 | 380 449 |
| 2023-12-04 | $21.00 | $21.18 | $20.80 | $20.88 | 348 094 |
| 2023-12-01 | $20.93 | $21.50 | $20.89 | $21.21 | 375 256 |
| 2023-11-30 | $21.10 | $21.17 | $20.93 | $20.98 | 178 218 |
| 2023-11-29 | $21.01 | $21.05 | $20.83 | $20.91 | 428 344 |
| 2023-11-28 | $21.48 | $21.55 | $20.77 | $21.04 | 549 499 |
| 2023-11-27 | $21.75 | $21.80 | $21.37 | $21.49 | 375 500 |
