NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$22.26
-0.375 (-1.66%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.59 | $23.90 | Friday, 10th May 2024 ARLP stock ended at $22.26. This is 1.66% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.56% from a day low at $21.96 to a day high of $22.74. |
| 90 days | $18.33 | $23.90 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 27, 2022 | $23.95 | $24.49 | $23.65 | $24.03 | 590 521 |
| Oct 26, 2022 | $23.56 | $23.83 | $23.30 | $23.61 | 335 689 |
| Oct 25, 2022 | $22.65 | $23.71 | $22.51 | $23.56 | 398 801 |
| Oct 24, 2022 | $22.98 | $22.99 | $22.40 | $22.64 | 413 974 |
| Oct 21, 2022 | $22.73 | $23.17 | $22.38 | $22.76 | 428 655 |
| Oct 20, 2022 | $22.89 | $23.36 | $22.59 | $22.65 | 365 646 |
| Oct 19, 2022 | $23.10 | $23.35 | $22.53 | $22.64 | 311 320 |
| Oct 18, 2022 | $22.67 | $23.30 | $22.67 | $23.02 | 332 834 |
| Oct 17, 2022 | $22.41 | $23.02 | $22.41 | $22.60 | 326 079 |
| Oct 14, 2022 | $22.91 | $23.09 | $22.10 | $22.38 | 379 513 |
| Oct 13, 2022 | $22.75 | $23.61 | $22.41 | $23.06 | 350 499 |
| Oct 12, 2022 | $23.09 | $23.25 | $22.82 | $22.90 | 837 404 |
| Oct 11, 2022 | $23.56 | $23.87 | $22.85 | $23.09 | 453 297 |
| Oct 10, 2022 | $24.48 | $25.12 | $23.78 | $23.95 | 274 312 |
| Oct 07, 2022 | $24.96 | $25.10 | $24.25 | $24.31 | 402 667 |
