$22.31 (0.586%)

Volume: 817.446k

Closed: Feb 03, 2023

Hollow Logo Score: 1.130
Alliance Resource Stock
$22.31 (0.586%)

Volume: 817.446k

Closed: Feb 03, 2023

Score Hollow Logo 1.130
NASDAQ:ARLP

Alliance Resource Stock Price (Quote)

$22.31 ( 0.586% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $19.22 $23.36 Friday, 3rd Feb 2023 ARLP stock ended at $22.31. This is 0.586% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.28% from a day low at $22.17 to a day high of $22.68.
90 days $19.22 $25.05
52 weeks $12.60 $27.63

Historical Alliance Resource Partners prices

Date Open High Low Close Volume
2023-02-03 $22.50 $22.68 $22.17 $22.31 817 446
2023-02-02 $22.67 $22.70 $22.00 $22.18 742 287
2023-02-01 $23.36 $23.36 $21.96 $22.31 1 359 310
2023-01-31 $22.99 $23.27 $22.51 $22.93 734 195
2023-01-30 $22.57 $23.21 $21.75 $22.54 2 526 906
2023-01-27 $20.45 $20.84 $20.38 $20.71 308 591
2023-01-26 $21.42 $21.42 $20.30 $20.52 414 665
2023-01-25 $21.15 $21.20 $20.95 $21.05 203 517
2023-01-24 $21.01 $21.37 $20.80 $21.25 147 841
2023-01-23 $21.21 $21.54 $20.84 $20.93 631 647
2023-01-20 $20.65 $21.15 $20.25 $21.06 302 453
2023-01-19 $20.50 $20.51 $19.83 $20.35 487 666
2023-01-18 $20.93 $21.27 $20.26 $20.33 348 700
2023-01-17 $20.53 $21.10 $20.53 $20.85 243 120
2023-01-13 $20.00 $20.59 $19.81 $20.57 176 082
2023-01-12 $19.70 $20.37 $19.70 $19.97 174 506
2023-01-11 $19.63 $20.05 $19.30 $19.70 300 315
2023-01-10 $20.15 $20.20 $19.47 $19.63 344 843
2023-01-09 $20.50 $20.59 $20.06 $20.20 360 961
2023-01-06 $19.55 $20.50 $19.55 $20.22 416 500
2023-01-05 $19.51 $19.76 $19.22 $19.51 575 284
2023-01-04 $19.49 $19.97 $19.32 $19.60 396 477
2023-01-03 $20.17 $20.17 $19.41 $19.69 728 488
2022-12-30 $20.51 $20.70 $20.08 $20.32 444 461
2022-12-29 $20.27 $20.78 $19.97 $20.77 378 558
2022-12-28 $21.06 $21.06 $19.81 $20.42 1 267 167
2022-12-27 $21.85 $22.03 $21.26 $21.33 701 150
2022-12-23 $21.61 $22.30 $21.41 $22.14 409 205
2022-12-22 $22.02 $22.10 $20.70 $21.75 552 708
2022-12-21 $22.74 $22.89 $21.99 $22.03 483 770
2022-12-20 $21.69 $22.54 $21.66 $22.48 493 637
2022-12-19 $21.67 $22.04 $20.93 $22.00 487 466
2022-12-16 $21.34 $21.64 $21.16 $21.44 671 095
2022-12-15 $21.00 $21.86 $21.00 $21.79 561 569
2022-12-14 $21.45 $21.74 $20.91 $21.46 528 719
2022-12-13 $21.55 $21.87 $21.33 $21.52 396 021
2022-12-12 $21.47 $21.85 $21.34 $21.45 541 273
2022-12-09 $21.50 $21.87 $20.64 $21.26 529 975
2022-12-08 $21.99 $22.21 $21.55 $21.60 220 015
2022-12-07 $21.55 $21.84 $21.30 $21.74 404 338
2022-12-06 $22.19 $22.40 $21.54 $21.61 330 935
2022-12-05 $23.14 $23.14 $22.09 $22.25 305 860
2022-12-02 $22.76 $23.05 $22.71 $22.81 326 758
2022-12-01 $23.16 $23.70 $22.60 $22.78 565 976
2022-11-30 $23.50 $23.85 $23.13 $23.71 639 300
2022-11-29 $22.56 $23.21 $22.50 $23.20 324 263
2022-11-28 $22.22 $22.62 $22.00 $22.20 211 666
2022-11-25 $22.69 $22.73 $22.07 $22.45 219 231
2022-11-23 $22.53 $22.95 $22.19 $22.88 247 264
2022-11-22 $22.44 $22.88 $22.06 $22.66 410 245

Hot Stocks To Watch:

About Alliance Resource Partners

Alliance Resource Partners, L.P., a diversified natural resource company, produces and markets coal primarily to utilities and industrial users in the United States. The company operates through four segments: Illinois Basin Coal Operations, Appalachia Coal Operations, Oil & Gas Royalties, and Coal Royalties. It produces a range of thermal and metallurgical coal with sulfur and heat contents. The company operates seven underground mining complexe... ARLP Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT