NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$20.19
+0.220 (+1.10%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.33 | $20.25 | Wednesday, 27th Mar 2024 ARLP stock ended at $20.19. This is 1.10% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.62% from a day low at $19.93 to a day high of $20.25. |
90 days | $18.33 | $22.48 | |
52 weeks | $17.05 | $24.30 |
Historical Alliance Resource Partners prices
Date | Open | High | Low | Close | Volume |
2023-02-22 | $21.09 | $21.23 | $20.89 | $21.16 | 424 697 |
2023-02-21 | $21.70 | $21.78 | $20.93 | $20.94 | 628 576 |
2023-02-17 | $21.50 | $21.55 | $21.12 | $21.41 | 487 185 |
2023-02-16 | $21.54 | $22.05 | $21.32 | $21.57 | 691 705 |
2023-02-15 | $21.41 | $21.60 | $21.08 | $21.54 | 540 831 |
2023-02-14 | $21.58 | $21.62 | $21.05 | $21.12 | 862 681 |
2023-02-13 | $21.62 | $21.62 | $21.17 | $21.30 | 701 447 |
2023-02-10 | $21.15 | $21.51 | $20.90 | $21.50 | 435 312 |
2023-02-09 | $21.00 | $21.15 | $20.70 | $20.94 | 406 605 |
2023-02-08 | $21.34 | $21.39 | $20.56 | $20.65 | 622 932 |
2023-02-07 | $21.68 | $21.98 | $20.42 | $21.04 | 551 495 |
2023-02-06 | $21.84 | $21.95 | $21.29 | $21.61 | 467 414 |
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 |