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 |
| Oct 06, 2022 | $24.43 | $25.22 | $24.15 | $24.88 | 546 101 |
| Oct 05, 2022 | $23.89 | $24.77 | $23.82 | $24.48 | 342 741 |
| Oct 04, 2022 | $24.10 | $24.60 | $23.93 | $24.13 | 436 329 |
| Oct 03, 2022 | $23.79 | $23.98 | $23.42 | $23.62 | 384 224 |
| Sep 30, 2022 | $23.16 | $23.50 | $22.68 | $22.90 | 405 894 |
| Sep 29, 2022 | $24.00 | $24.00 | $22.83 | $23.39 | 396 190 |
| Sep 28, 2022 | $22.65 | $24.23 | $22.55 | $23.99 | 438 769 |
| Sep 27, 2022 | $22.10 | $23.00 | $21.87 | $22.54 | 811 981 |
| Sep 26, 2022 | $21.12 | $22.39 | $20.88 | $21.57 | 568 005 |
| Sep 23, 2022 | $22.50 | $22.50 | $21.23 | $21.48 | 1 206 550 |
| Sep 22, 2022 | $23.54 | $23.94 | $23.18 | $23.18 | 280 666 |
| Sep 21, 2022 | $24.24 | $24.36 | $23.50 | $23.50 | 223 247 |
| Sep 20, 2022 | $24.17 | $24.38 | $23.70 | $24.04 | 269 336 |
| Sep 19, 2022 | $23.11 | $24.71 | $23.09 | $24.46 | 514 767 |
| Sep 16, 2022 | $24.65 | $24.75 | $22.98 | $23.88 | 1 468 127 |
| Sep 15, 2022 | $25.52 | $25.79 | $24.91 | $25.03 | 255 769 |
| Sep 14, 2022 | $25.33 | $26.10 | $24.87 | $25.72 | 537 022 |
| Sep 13, 2022 | $24.99 | $25.45 | $24.81 | $25.00 | 306 924 |
| Sep 12, 2022 | $26.05 | $26.05 | $25.00 | $25.36 | 828 103 |
| Sep 09, 2022 | $25.02 | $25.71 | $25.00 | $25.34 | 687 931 |
| Sep 08, 2022 | $25.60 | $25.64 | $24.42 | $24.83 | 520 270 |
| Sep 07, 2022 | $25.60 | $25.92 | $24.87 | $25.38 | 1 212 712 |
| Sep 06, 2022 | $26.17 | $26.88 | $25.63 | $26.00 | 865 931 |
| Sep 02, 2022 | $25.35 | $25.97 | $24.81 | $25.65 | 665 786 |
| Sep 01, 2022 | $26.01 | $26.27 | $24.82 | $24.99 | 751 512 |
