NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$22.27
+0.0100 (+0.0449%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.59 | $23.90 | Monday, 13th May 2024 ARLP stock ended at $22.27. This is 0.0449% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 2.34% from a day low at $22.25 to a day high of $22.77. |
| 90 days | $18.33 | $23.90 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 01, 2022 | $26.01 | $26.27 | $24.82 | $24.99 | 751 512 |
| Aug 31, 2022 | $25.49 | $26.55 | $25.01 | $26.34 | 609 166 |
| Aug 30, 2022 | $26.72 | $26.90 | $24.77 | $25.49 | 931 489 |
| Aug 29, 2022 | $25.50 | $27.63 | $25.03 | $26.30 | 1 351 436 |
| Aug 26, 2022 | $25.54 | $26.22 | $25.37 | $25.49 | 423 068 |
| Aug 25, 2022 | $25.60 | $25.77 | $24.89 | $25.45 | 431 097 |
| Aug 24, 2022 | $25.64 | $25.75 | $24.86 | $25.27 | 579 252 |
| Aug 23, 2022 | $25.88 | $26.43 | $25.39 | $25.40 | 875 430 |
| Aug 22, 2022 | $24.30 | $25.66 | $24.10 | $25.37 | 1 224 980 |
| Aug 19, 2022 | $23.76 | $24.32 | $23.50 | $24.26 | 543 884 |
| Aug 18, 2022 | $23.61 | $24.03 | $23.50 | $23.91 | 807 924 |
| Aug 17, 2022 | $22.81 | $23.79 | $22.78 | $23.33 | 638 979 |
| Aug 16, 2022 | $22.58 | $23.84 | $22.58 | $23.10 | 711 057 |
| Aug 15, 2022 | $22.19 | $22.97 | $21.86 | $22.60 | 458 626 |
| Aug 12, 2022 | $23.48 | $23.48 | $22.72 | $22.77 | 714 936 |
| Aug 11, 2022 | $22.71 | $23.50 | $22.54 | $23.27 | 773 202 |
| Aug 10, 2022 | $21.80 | $22.30 | $21.33 | $22.25 | 535 665 |
| Aug 09, 2022 | $21.90 | $22.14 | $21.36 | $21.64 | 283 164 |
| Aug 08, 2022 | $22.81 | $22.81 | $21.52 | $21.68 | 830 085 |
| Aug 05, 2022 | $22.06 | $22.90 | $21.85 | $22.19 | 276 890 |
| Aug 04, 2022 | $22.75 | $23.00 | $21.82 | $22.34 | 422 777 |
| Aug 03, 2022 | $23.14 | $23.35 | $22.54 | $23.19 | 620 383 |
| Aug 02, 2022 | $23.19 | $23.21 | $21.84 | $22.65 | 386 581 |
| Aug 01, 2022 | $22.88 | $23.36 | $20.68 | $22.93 | 1 257 552 |
| Jul 29, 2022 | $22.54 | $22.65 | $21.65 | $21.91 | 933 973 |
