Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Alliance Resource Partners Stock Price (Quote) NASDAQ:ARLP
$19.81 ( 4.70% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.54 | $19.88 | Monday, 23rd May 2022 ARLP stock ended at $19.81. This is 4.7% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 5.02% from a day low at $18.93 to a day high of $19.88. |
| 90 days | $12.60 | $19.88 | |
| 52 weeks | $5.85 | $19.88 |
Historical Alliance Resource Partners prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $19.28 | $19.88 | $18.93 | $19.81 | 1 391 520 |
| 2022-05-20 | $19.38 | $19.40 | $18.35 | $18.92 | 255 413 |
| 2022-05-19 | $17.91 | $19.24 | $17.74 | $18.97 | 427 047 |
| 2022-05-18 | $18.43 | $18.98 | $17.81 | $18.18 | 278 863 |
| 2022-05-17 | $19.25 | $19.35 | $18.61 | $18.82 | 273 161 |
| 2022-05-16 | $18.53 | $19.25 | $18.53 | $18.89 | 722 617 |
| 2022-05-13 | $18.25 | $18.77 | $18.16 | $18.54 | 483 147 |
| 2022-05-12 | $18.02 | $18.25 | $17.31 | $17.88 | 515 836 |
| 2022-05-11 | $18.01 | $18.89 | $17.91 | $18.15 | 756 538 |
| 2022-05-10 | $18.02 | $18.48 | $17.28 | $17.72 | 550 382 |
| 2022-05-09 | $19.06 | $19.06 | $17.32 | $17.60 | 1 013 708 |
| 2022-05-06 | $19.43 | $19.45 | $18.50 | $19.15 | 696 358 |
| 2022-05-05 | $19.35 | $19.60 | $18.52 | $19.20 | 509 368 |
| 2022-05-04 | $18.81 | $19.61 | $18.64 | $19.61 | 1 087 935 |
| 2022-05-03 | $17.83 | $18.92 | $17.81 | $18.69 | 801 244 |
| 2022-05-02 | $17.95 | $17.99 | $16.86 | $17.73 | 952 393 |
| 2022-04-29 | $18.48 | $18.63 | $17.81 | $17.91 | 504 471 |
| 2022-04-28 | $17.95 | $18.53 | $17.50 | $18.50 | 1 038 292 |
| 2022-04-27 | $16.67 | $18.32 | $16.55 | $18.16 | 1 935 284 |
| 2022-04-26 | $15.30 | $15.94 | $15.30 | $15.81 | 466 400 |
| 2022-04-25 | $15.15 | $15.44 | $14.54 | $15.20 | 1 080 044 |
| 2022-04-22 | $16.14 | $16.36 | $15.39 | $15.57 | 651 500 |
| 2022-04-21 | $17.23 | $17.23 | $15.75 | $16.14 | 950 400 |
| 2022-04-20 | $17.04 | $17.32 | $16.70 | $17.13 | 356 000 |
| 2022-04-19 | $17.13 | $17.50 | $16.85 | $17.02 | 435 300 |
| 2022-04-18 | $17.62 | $17.69 | $17.25 | $17.34 | 789 700 |
| 2022-04-14 | $17.42 | $17.68 | $17.13 | $17.44 | 726 300 |
| 2022-04-13 | $16.73 | $17.52 | $16.45 | $17.50 | 1 961 582 |
| 2022-04-12 | $16.08 | $16.87 | $16.07 | $16.76 | 998 648 |
| 2022-04-11 | $15.64 | $16.10 | $15.35 | $15.97 | 581 360 |
| 2022-04-08 | $15.55 | $15.86 | $15.05 | $15.73 | 792 600 |
| 2022-04-07 | $15.24 | $15.62 | $14.78 | $15.31 | 789 200 |
| 2022-04-06 | $15.71 | $15.79 | $15.10 | $15.24 | 730 500 |
| 2022-04-05 | $15.70 | $16.09 | $15.51 | $15.55 | 676 000 |
| 2022-04-04 | $15.42 | $15.70 | $14.77 | $15.17 | 532 200 |
| 2022-04-01 | $15.54 | $16.35 | $15.12 | $15.45 | 1 833 530 |
| 2022-03-31 | $15.39 | $15.74 | $15.33 | $15.43 | 257 219 |
| 2022-03-30 | $15.61 | $15.89 | $15.28 | $15.47 | 220 995 |
| 2022-03-29 | $15.10 | $15.42 | $14.61 | $15.35 | 622 000 |
| 2022-03-28 | $15.58 | $15.58 | $15.07 | $15.40 | 402 300 |
| 2022-03-25 | $15.50 | $15.91 | $15.48 | $15.62 | 563 400 |
| 2022-03-24 | $15.50 | $15.70 | $15.24 | $15.49 | 511 200 |
| 2022-03-23 | $14.83 | $15.37 | $14.83 | $15.33 | 772 000 |
| 2022-03-22 | $14.97 | $15.00 | $14.62 | $14.75 | 251 854 |
| 2022-03-21 | $14.49 | $15.00 | $14.49 | $14.96 | 922 251 |
| 2022-03-18 | $14.45 | $14.56 | $14.10 | $14.43 | 325 977 |
| 2022-03-17 | $14.03 | $14.45 | $13.93 | $14.32 | 300 400 |
| 2022-03-16 | $14.39 | $14.39 | $13.70 | $13.75 | 858 600 |
| 2022-03-15 | $13.62 | $14.53 | $13.45 | $14.18 | 606 900 |
| 2022-03-14 | $15.25 | $15.30 | $13.88 | $14.11 | 933 700 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
