NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$20.05
-0.140 (-0.693%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.33 | $20.40 | Thursday, 28th Mar 2024 ARLP stock ended at $20.05. This is 0.693% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.90% from a day low at $20.02 to a day high of $20.40. |
90 days | $18.33 | $22.48 | |
52 weeks | $17.05 | $24.30 |
Historical Alliance Resource Partners prices
Date | Open | High | Low | Close | Volume |
2023-05-05 | $20.10 | $20.43 | $19.75 | $20.00 | 728 016 |
2023-05-04 | $20.71 | $20.99 | $20.54 | $20.63 | 783 669 |
2023-05-03 | $21.20 | $21.14 | $20.55 | $20.65 | 686 491 |
2023-05-02 | $21.50 | $21.59 | $20.54 | $21.17 | 737 920 |
2023-05-01 | $21.20 | $21.34 | $20.87 | $21.00 | 565 517 |
2023-04-28 | $20.70 | $21.33 | $20.68 | $20.89 | 470 490 |
2023-04-27 | $20.58 | $21.24 | $20.42 | $20.75 | 313 621 |
2023-04-26 | $20.80 | $21.34 | $20.57 | $20.60 | 424 332 |
2023-04-25 | $20.95 | $21.19 | $20.66 | $20.86 | 434 327 |
2023-04-24 | $20.74 | $21.32 | $20.74 | $21.09 | 352 714 |
2023-04-21 | $20.82 | $21.01 | $20.60 | $20.79 | 215 527 |
2023-04-20 | $21.08 | $21.20 | $20.80 | $20.86 | 277 175 |
2023-04-19 | $21.00 | $21.20 | $20.85 | $21.09 | 232 547 |
2023-04-18 | $21.15 | $21.37 | $21.00 | $21.05 | 232 938 |
2023-04-17 | $20.87 | $21.12 | $20.81 | $20.96 | 297 124 |
2023-04-14 | $21.08 | $21.18 | $20.50 | $20.72 | 199 356 |
2023-04-13 | $21.00 | $21.04 | $20.83 | $20.85 | 175 098 |
2023-04-12 | $20.74 | $21.04 | $20.47 | $20.81 | 396 828 |
2023-04-11 | $20.21 | $20.71 | $20.21 | $20.69 | 493 608 |
2023-04-10 | $20.53 | $20.53 | $20.00 | $20.21 | 543 182 |
2023-04-06 | $20.36 | $20.49 | $20.10 | $20.21 | 160 970 |
2023-04-05 | $20.25 | $20.54 | $20.11 | $20.46 | 203 037 |
2023-04-04 | $21.06 | $21.07 | $19.82 | $20.24 | 527 713 |
2023-04-03 | $20.62 | $21.12 | $20.44 | $20.77 | 852 023 |
2023-03-31 | $20.37 | $20.39 | $20.12 | $20.17 | 347 969 |