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 |
| 2023-11-22 | $21.45 | $22.00 | $21.42 | $21.89 | 276 903 |
| 2023-11-21 | $21.50 | $21.92 | $21.48 | $21.78 | 249 445 |
| 2023-11-20 | $21.68 | $21.71 | $21.42 | $21.46 | 251 926 |
| 2023-11-17 | $21.70 | $21.80 | $21.50 | $21.64 | 350 674 |
| 2023-11-16 | $22.15 | $22.23 | $21.32 | $21.44 | 470 527 |
| 2023-11-15 | $22.40 | $22.48 | $22.20 | $22.23 | 372 972 |
| 2023-11-14 | $22.40 | $22.72 | $22.30 | $22.40 | 503 707 |
| 2023-11-13 | $22.00 | $22.19 | $21.75 | $22.12 | 367 880 |
| 2023-11-10 | $21.53 | $22.06 | $21.53 | $21.98 | 360 835 |
| 2023-11-09 | $21.58 | $21.80 | $21.08 | $21.32 | 392 975 |
| 2023-11-08 | $21.19 | $22.00 | $21.19 | $21.54 | 251 314 |
| 2023-11-07 | $22.21 | $22.42 | $21.25 | $21.54 | 689 074 |
| 2023-11-06 | $22.81 | $23.09 | $22.30 | $22.48 | 655 648 |
| 2023-11-03 | $23.86 | $24.00 | $23.69 | $24.00 | 776 271 |
| 2023-11-02 | $23.30 | $23.82 | $23.30 | $23.69 | 462 334 |
| 2023-11-01 | $23.07 | $23.48 | $22.80 | $23.15 | 567 537 |
| 2023-10-31 | $22.72 | $22.98 | $22.43 | $22.73 | 261 895 |
| 2023-10-30 | $22.73 | $23.00 | $22.39 | $22.88 | 390 489 |
| 2023-10-27 | $22.54 | $22.76 | $22.03 | $22.48 | 466 508 |
| 2023-10-26 | $22.80 | $23.05 | $22.23 | $22.90 | 372 019 |
| 2023-10-25 | $23.20 | $23.40 | $22.83 | $22.89 | 395 448 |
| 2023-10-24 | $23.37 | $23.52 | $23.03 | $23.31 | 262 634 |
| 2023-10-23 | $23.66 | $23.66 | $23.27 | $23.54 | 268 188 |
| 2023-10-20 | $24.25 | $24.30 | $23.52 | $23.71 | 308 482 |
| 2023-10-19 | $24.17 | $24.30 | $23.90 | $24.12 | 390 960 |
