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 |
| Dec 02, 2022 | $22.76 | $23.05 | $22.71 | $22.81 | 326 758 |
| Dec 01, 2022 | $23.16 | $23.70 | $22.60 | $22.78 | 565 976 |
| Nov 30, 2022 | $23.50 | $23.85 | $23.13 | $23.71 | 639 300 |
| Nov 29, 2022 | $22.56 | $23.21 | $22.50 | $23.20 | 324 263 |
| Nov 28, 2022 | $22.22 | $22.62 | $22.00 | $22.20 | 211 666 |
| Nov 25, 2022 | $22.69 | $22.73 | $22.07 | $22.45 | 219 231 |
| Nov 23, 2022 | $22.53 | $22.95 | $22.19 | $22.88 | 247 264 |
| Nov 22, 2022 | $22.44 | $22.88 | $22.06 | $22.66 | 410 245 |
| Nov 21, 2022 | $21.53 | $22.28 | $21.33 | $22.23 | 391 562 |
| Nov 18, 2022 | $22.01 | $22.06 | $21.47 | $21.69 | 351 696 |
| Nov 17, 2022 | $21.81 | $22.30 | $21.65 | $22.12 | 170 732 |
| Nov 16, 2022 | $22.00 | $22.32 | $21.69 | $22.22 | 204 119 |
| Nov 15, 2022 | $21.80 | $22.41 | $21.22 | $22.39 | 475 542 |
| Nov 14, 2022 | $21.18 | $22.05 | $21.12 | $21.75 | 727 705 |
| Nov 11, 2022 | $22.34 | $22.76 | $21.10 | $21.22 | 571 103 |
| Nov 10, 2022 | $22.00 | $22.17 | $21.66 | $22.06 | 437 052 |
| Nov 09, 2022 | $23.30 | $23.30 | $21.05 | $21.52 | 919 716 |
| Nov 08, 2022 | $24.07 | $24.07 | $23.08 | $23.48 | 500 786 |
| Nov 07, 2022 | $24.60 | $25.05 | $24.07 | $24.21 | 1 010 174 |
| Nov 04, 2022 | $23.68 | $24.05 | $23.60 | $23.95 | 715 329 |
| Nov 03, 2022 | $24.01 | $24.20 | $23.60 | $23.77 | 706 412 |
| Nov 02, 2022 | $25.03 | $25.14 | $23.75 | $24.05 | 536 922 |
| Nov 01, 2022 | $24.75 | $25.47 | $24.40 | $24.85 | 911 729 |
| Oct 31, 2022 | $23.85 | $24.99 | $22.92 | $24.28 | 1 184 694 |
| Oct 28, 2022 | $24.50 | $24.50 | $23.31 | $24.24 | 821 441 |
