NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.50
+0.320 (+1.51%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.81 | $21.60 | Thursday, 25th Apr 2024 ARLP stock ended at $21.50. This is 1.51% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.37% from a day low at $21.10 to a day high of $21.60. |
| 90 days | $18.33 | $22.30 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $21.19 | $21.60 | $21.10 | $21.50 | 367 348 |
| Apr 24, 2024 | $21.12 | $21.23 | $21.02 | $21.18 | 181 554 |
| Apr 23, 2024 | $21.22 | $21.23 | $21.06 | $21.19 | 219 596 |
| Apr 22, 2024 | $21.17 | $21.21 | $21.00 | $21.20 | 282 175 |
| Apr 19, 2024 | $21.05 | $21.20 | $21.03 | $21.10 | 226 638 |
| Apr 18, 2024 | $21.19 | $21.22 | $20.91 | $21.06 | 236 065 |
| Apr 17, 2024 | $21.15 | $21.34 | $21.08 | $21.13 | 335 096 |
| Apr 16, 2024 | $20.67 | $21.06 | $20.59 | $21.01 | 278 581 |
| Apr 15, 2024 | $21.16 | $21.22 | $20.75 | $20.88 | 316 889 |
| Apr 12, 2024 | $21.12 | $21.25 | $21.03 | $21.06 | 263 800 |
| Apr 11, 2024 | $21.04 | $21.11 | $20.91 | $21.06 | 251 916 |
| Apr 10, 2024 | $20.95 | $21.08 | $20.81 | $21.00 | 198 195 |
| Apr 09, 2024 | $21.10 | $21.20 | $20.95 | $20.98 | 204 535 |
| Apr 08, 2024 | $20.92 | $21.09 | $20.87 | $21.03 | 275 278 |
| Apr 05, 2024 | $20.97 | $20.97 | $20.65 | $20.91 | 370 327 |
| Apr 04, 2024 | $20.85 | $20.89 | $20.70 | $20.83 | 274 309 |
| Apr 03, 2024 | $20.50 | $20.80 | $20.42 | $20.70 | 352 276 |
| Apr 02, 2024 | $20.20 | $20.43 | $20.16 | $20.33 | 388 769 |
| Apr 01, 2024 | $20.10 | $20.25 | $20.05 | $20.14 | 265 221 |
| Mar 28, 2024 | $20.29 | $20.40 | $20.02 | $20.05 | 351 203 |
| Mar 27, 2024 | $19.98 | $20.25 | $19.93 | $20.19 | 366 743 |
| Mar 26, 2024 | $20.00 | $20.10 | $19.81 | $19.97 | 335 599 |
| Mar 25, 2024 | $19.78 | $19.98 | $19.73 | $19.82 | 159 191 |
| Mar 22, 2024 | $19.96 | $20.04 | $19.65 | $19.71 | 253 098 |
| Mar 21, 2024 | $19.80 | $20.18 | $19.80 | $19.99 | 237 703 |
