NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.06
-0.0700 (-0.331%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.65 | $21.34 | Thursday, 18th Apr 2024 ARLP stock ended at $21.06. This is 0.331% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.50% from a day low at $20.91 to a day high of $21.22. |
| 90 days | $18.33 | $22.48 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-03-30 | $20.45 | $20.50 | $20.18 | $20.27 | 292 962 |
| 2023-03-29 | $20.00 | $20.46 | $20.00 | $20.28 | 323 024 |
| 2023-03-28 | $19.79 | $19.93 | $19.62 | $19.74 | 257 240 |
| 2023-03-27 | $19.50 | $19.87 | $19.20 | $19.61 | 387 262 |
| 2023-03-24 | $18.69 | $19.29 | $18.50 | $19.26 | 216 088 |
| 2023-03-23 | $19.30 | $19.41 | $18.69 | $18.81 | 439 990 |
| 2023-03-22 | $19.73 | $19.73 | $19.15 | $19.23 | 439 326 |
| 2023-03-21 | $19.40 | $19.74 | $19.31 | $19.73 | 455 607 |
| 2023-03-20 | $18.89 | $19.39 | $18.89 | $19.35 | 458 731 |
| 2023-03-17 | $19.04 | $19.04 | $18.46 | $18.86 | 710 384 |
| 2023-03-16 | $17.79 | $19.01 | $17.78 | $19.00 | 443 736 |
