NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.15
-0.350 (-1.63%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.93 | $21.60 | Friday, 26th Apr 2024 ARLP stock ended at $21.15. This is 1.63% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.32% from a day low at $21.11 to a day high of $21.60. |
| 90 days | $18.33 | $21.60 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $19.62 | $20.19 | $19.62 | $19.98 | 504 531 |
| Aug 15, 2023 | $19.81 | $20.00 | $19.50 | $19.67 | 341 399 |
| Aug 14, 2023 | $19.90 | $20.01 | $19.72 | $19.95 | 379 927 |
| Aug 11, 2023 | $19.79 | $20.00 | $19.61 | $19.79 | 287 658 |
| Aug 10, 2023 | $20.00 | $20.13 | $19.67 | $19.83 | 439 354 |
| Aug 09, 2023 | $19.74 | $20.00 | $19.65 | $19.95 | 393 954 |
| Aug 08, 2023 | $19.25 | $19.78 | $19.25 | $19.68 | 393 735 |
| Aug 07, 2023 | $19.63 | $19.64 | $19.22 | $19.51 | 464 511 |
| Aug 04, 2023 | $19.61 | $19.78 | $19.32 | $19.41 | 596 791 |
| Aug 03, 2023 | $20.40 | $20.59 | $20.15 | $20.30 | 846 155 |
| Aug 02, 2023 | $20.30 | $20.35 | $19.81 | $20.25 | 761 293 |
| Aug 01, 2023 | $20.10 | $20.34 | $19.88 | $20.10 | 630 703 |
| Jul 31, 2023 | $19.35 | $20.10 | $19.35 | $19.92 | 783 894 |
| Jul 28, 2023 | $18.90 | $19.20 | $18.76 | $19.15 | 491 261 |
| Jul 27, 2023 | $18.97 | $19.10 | $18.85 | $18.86 | 596 817 |
| Jul 26, 2023 | $19.22 | $19.22 | $18.97 | $19.06 | 323 045 |
| Jul 25, 2023 | $19.17 | $19.44 | $19.10 | $19.16 | 387 841 |
| Jul 24, 2023 | $18.86 | $19.27 | $18.86 | $19.25 | 372 766 |
| Jul 21, 2023 | $19.10 | $19.10 | $18.78 | $18.93 | 346 228 |
| Jul 20, 2023 | $18.88 | $19.03 | $18.54 | $19.01 | 354 192 |
| Jul 19, 2023 | $18.47 | $18.76 | $18.47 | $18.69 | 313 278 |
| Jul 18, 2023 | $18.46 | $18.72 | $18.44 | $18.56 | 311 851 |
| Jul 17, 2023 | $18.45 | $18.49 | $18.17 | $18.40 | 340 481 |
| Jul 14, 2023 | $18.62 | $18.68 | $18.26 | $18.45 | 557 568 |
| Jul 13, 2023 | $18.79 | $18.90 | $18.60 | $18.64 | 355 174 |
