NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.10
+0.0400 (+0.190%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.65 | $21.34 | Friday, 19th Apr 2024 ARLP stock ended at $21.10. This is 0.190% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.81% from a day low at $21.03 to a day high of $21.20. |
| 90 days | $18.33 | $22.46 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $19.37 | $19.65 | $19.28 | $19.65 | 400 907 |
| 2024-03-13 | $19.80 | $19.85 | $19.16 | $19.17 | 377 612 |
| 2024-03-12 | $20.03 | $20.03 | $19.52 | $19.61 | 339 880 |
| 2024-03-11 | $20.00 | $20.00 | $19.68 | $19.93 | 261 328 |
| 2024-03-08 | $19.85 | $19.96 | $19.76 | $19.91 | 315 431 |
| 2024-03-07 | $19.33 | $19.82 | $19.28 | $19.75 | 330 248 |
| 2024-03-06 | $19.07 | $19.32 | $19.02 | $19.28 | 423 077 |
| 2024-03-05 | $18.33 | $19.05 | $18.33 | $18.95 | 699 724 |
| 2024-03-04 | $18.84 | $18.97 | $18.39 | $18.40 | 571 213 |
| 2024-03-01 | $19.20 | $19.25 | $18.78 | $18.81 | 431 758 |
| 2024-02-29 | $19.20 | $19.24 | $18.96 | $19.00 | 177 478 |
| 2024-02-28 | $19.11 | $19.12 | $18.83 | $18.97 | 506 297 |
| 2024-02-27 | $18.89 | $19.22 | $18.88 | $18.98 | 353 590 |
| 2024-02-26 | $19.00 | $19.14 | $18.90 | $18.90 | 325 994 |
| 2024-02-23 | $19.21 | $19.25 | $18.96 | $19.00 | 357 185 |
| 2024-02-22 | $19.09 | $19.41 | $19.09 | $19.20 | 324 463 |
| 2024-02-21 | $18.99 | $19.46 | $18.99 | $19.24 | 558 071 |
| 2024-02-20 | $19.54 | $19.60 | $18.86 | $18.89 | 685 830 |
| 2024-02-16 | $19.50 | $19.62 | $19.36 | $19.44 | 414 852 |
| 2024-02-15 | $19.64 | $19.92 | $19.46 | $19.60 | 640 024 |
| 2024-02-14 | $19.96 | $19.99 | $19.66 | $19.75 | 654 133 |
| 2024-02-13 | $19.98 | $20.01 | $19.68 | $19.90 | 304 062 |
| 2024-02-12 | $19.42 | $20.06 | $19.39 | $19.98 | 523 714 |
| 2024-02-09 | $19.75 | $19.90 | $19.37 | $19.42 | 540 721 |
| 2024-02-08 | $20.04 | $20.04 | $19.74 | $19.85 | 452 923 |
