NASDAQ:ARLP
$22.31
(
0.586%
)
Friday, 3rd Feb 2023
Alliance Resource Stock Price (Quote)
| 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 |
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
