Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Alliance Resource Partners Stock Price (Quote) NASDAQ:ARLP
$12.20 ( 4.90% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.86 | $12.90 | Monday, 25th Oct 2021 ARLP stock ended at $12.20. This is 4.9% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 6.26% from a day low at $11.66 to a day high of $12.39. |
| 90 days | $7.42 | $12.90 | |
| 52 weeks | $3.06 | $12.90 |
Historical Alliance Resource Partners prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $11.90 | $12.39 | $11.66 | $12.20 | 1 364 710 |
| 2021-10-22 | $11.12 | $11.65 | $11.12 | $11.63 | 617 174 |
| 2021-10-21 | $11.82 | $11.85 | $11.16 | $11.30 | 904 027 |
| 2021-10-20 | $11.85 | $11.88 | $11.60 | $11.82 | 732 335 |
| 2021-10-19 | $12.84 | $12.90 | $11.70 | $11.93 | 1 346 198 |
| 2021-10-18 | $11.90 | $12.85 | $11.84 | $12.56 | 1 350 861 |
| 2021-10-15 | $11.65 | $11.84 | $11.44 | $11.74 | 470 283 |
| 2021-10-14 | $11.71 | $11.92 | $11.33 | $11.49 | 732 490 |
| 2021-10-13 | $11.94 | $11.95 | $11.41 | $11.59 | 352 426 |
| 2021-10-12 | $11.78 | $11.97 | $11.72 | $11.86 | 387 000 |
| 2021-10-11 | $11.93 | $12.23 | $11.79 | $11.81 | 674 004 |
| 2021-10-08 | $11.96 | $12.05 | $11.63 | $11.76 | 570 324 |
| 2021-10-07 | $11.10 | $11.90 | $11.06 | $11.77 | 648 987 |
| 2021-10-06 | $11.94 | $12.00 | $11.38 | $11.39 | 751 255 |
| 2021-10-05 | $12.12 | $12.27 | $11.52 | $11.98 | 1 277 916 |
| 2021-10-04 | $11.75 | $12.21 | $11.62 | $11.92 | 2 053 080 |
| 2021-10-01 | $11.00 | $11.64 | $10.71 | $11.50 | 1 359 519 |
| 2021-09-30 | $10.40 | $11.04 | $10.25 | $10.87 | 1 370 500 |
| 2021-09-29 | $10.28 | $10.37 | $9.86 | $10.34 | 465 311 |
| 2021-09-28 | $10.29 | $10.40 | $10.10 | $10.20 | 633 615 |
| 2021-09-27 | $9.88 | $10.33 | $9.88 | $10.22 | 1 024 759 |
| 2021-09-24 | $9.50 | $10.00 | $9.40 | $9.76 | 739 472 |
| 2021-09-23 | $9.37 | $9.60 | $9.26 | $9.52 | 301 439 |
| 2021-09-22 | $9.24 | $9.57 | $9.24 | $9.35 | 260 394 |
| 2021-09-21 | $9.40 | $9.40 | $8.63 | $9.11 | 604 048 |
| 2021-09-20 | $9.14 | $9.40 | $9.01 | $9.28 | 478 090 |
| 2021-09-17 | $9.95 | $10.02 | $9.43 | $9.64 | 405 695 |
| 2021-09-16 | $9.97 | $9.97 | $9.62 | $9.94 | 338 419 |
| 2021-09-15 | $9.59 | $10.13 | $9.56 | $9.93 | 587 468 |
| 2021-09-14 | $9.55 | $9.64 | $9.43 | $9.63 | 421 869 |
| 2021-09-13 | $9.40 | $9.49 | $9.03 | $9.43 | 325 194 |
| 2021-09-10 | $9.45 | $9.62 | $9.33 | $9.33 | 397 096 |
| 2021-09-09 | $9.20 | $9.45 | $9.18 | $9.42 | 282 879 |
| 2021-09-08 | $9.00 | $9.35 | $8.95 | $9.23 | 467 574 |
| 2021-09-07 | $9.15 | $9.38 | $9.12 | $9.20 | 214 672 |
| 2021-09-03 | $9.01 | $9.20 | $8.95 | $9.15 | 358 492 |
| 2021-09-02 | $8.75 | $9.02 | $8.75 | $8.99 | 402 885 |
| 2021-09-01 | $8.66 | $8.75 | $8.45 | $8.66 | 251 856 |
| 2021-08-31 | $8.35 | $8.66 | $8.33 | $8.66 | 450 889 |
| 2021-08-30 | $8.50 | $8.54 | $8.38 | $8.39 | 200 007 |
| 2021-08-27 | $8.26 | $8.53 | $8.20 | $8.50 | 537 906 |
| 2021-08-26 | $8.26 | $8.28 | $8.03 | $8.19 | 175 599 |
| 2021-08-25 | $8.16 | $8.29 | $8.06 | $8.28 | 269 942 |
| 2021-08-24 | $8.03 | $8.16 | $8.03 | $8.09 | 101 691 |
| 2021-08-23 | $7.92 | $8.14 | $7.83 | $8.02 | 208 633 |
| 2021-08-20 | $7.62 | $7.90 | $7.52 | $7.83 | 291 030 |
| 2021-08-19 | $7.76 | $7.77 | $7.42 | $7.59 | 479 606 |
| 2021-08-18 | $8.04 | $8.08 | $7.80 | $7.81 | 291 671 |
| 2021-08-17 | $8.18 | $8.30 | $7.90 | $8.05 | 414 052 |
| 2021-08-16 | $8.12 | $8.31 | $7.95 | $8.23 | 370 269 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
