NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.15
-0.350 (-1.63%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.93 | $21.60 | Friday, 26th Apr 2024 ARLP stock ended at $21.15. This is 1.63% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.32% from a day low at $21.11 to a day high of $21.60. |
| 90 days | $18.33 | $21.60 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 15, 2023 | $21.41 | $21.60 | $21.08 | $21.54 | 540 831 |
| Feb 14, 2023 | $21.58 | $21.62 | $21.05 | $21.12 | 862 681 |
| Feb 13, 2023 | $21.62 | $21.62 | $21.17 | $21.30 | 701 447 |
| Feb 10, 2023 | $21.15 | $21.51 | $20.90 | $21.50 | 435 312 |
| Feb 09, 2023 | $21.00 | $21.15 | $20.70 | $20.94 | 406 605 |
| Feb 08, 2023 | $21.34 | $21.39 | $20.56 | $20.65 | 622 932 |
| Feb 07, 2023 | $21.68 | $21.98 | $20.42 | $21.04 | 551 495 |
| Feb 06, 2023 | $21.84 | $21.95 | $21.29 | $21.61 | 467 414 |
| Feb 03, 2023 | $22.50 | $22.68 | $22.17 | $22.31 | 817 446 |
| Feb 02, 2023 | $22.67 | $22.70 | $22.00 | $22.18 | 742 287 |
| Feb 01, 2023 | $23.36 | $23.36 | $21.96 | $22.31 | 1 359 310 |
| Jan 31, 2023 | $22.99 | $23.27 | $22.51 | $22.93 | 734 195 |
| Jan 30, 2023 | $22.57 | $23.21 | $21.75 | $22.54 | 2 526 906 |
| Jan 27, 2023 | $20.45 | $20.84 | $20.38 | $20.71 | 308 591 |
| Jan 26, 2023 | $21.42 | $21.42 | $20.30 | $20.52 | 414 665 |
| Jan 25, 2023 | $21.15 | $21.20 | $20.95 | $21.05 | 203 517 |
| Jan 24, 2023 | $21.01 | $21.37 | $20.80 | $21.25 | 147 841 |
| Jan 23, 2023 | $21.21 | $21.54 | $20.84 | $20.93 | 631 647 |
| Jan 20, 2023 | $20.65 | $21.15 | $20.25 | $21.06 | 302 453 |
| Jan 19, 2023 | $20.50 | $20.51 | $19.83 | $20.35 | 487 666 |
| Jan 18, 2023 | $20.93 | $21.27 | $20.26 | $20.33 | 348 700 |
| Jan 17, 2023 | $20.53 | $21.10 | $20.53 | $20.85 | 243 120 |
| Jan 13, 2023 | $20.00 | $20.59 | $19.81 | $20.57 | 176 082 |
| Jan 12, 2023 | $19.70 | $20.37 | $19.70 | $19.97 | 174 506 |
| Jan 11, 2023 | $19.63 | $20.05 | $19.30 | $19.70 | 300 315 |
