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 |
| Mar 03, 2022 | $14.00 | $15.09 | $13.54 | $14.91 | 1 697 300 |
| Mar 02, 2022 | $14.22 | $14.85 | $14.20 | $14.60 | 1 541 100 |
| Mar 01, 2022 | $12.95 | $13.94 | $12.95 | $13.92 | 829 200 |
| Feb 28, 2022 | $13.04 | $13.50 | $12.94 | $13.12 | 555 600 |
| Feb 25, 2022 | $12.67 | $13.12 | $12.60 | $13.07 | 434 300 |
| Feb 24, 2022 | $12.85 | $13.10 | $12.62 | $12.77 | 464 900 |
| Feb 23, 2022 | $12.79 | $13.30 | $12.73 | $12.96 | 355 900 |
| Feb 22, 2022 | $12.95 | $13.33 | $12.61 | $12.78 | 411 000 |
| Feb 18, 2022 | $13.06 | $13.25 | $12.86 | $12.90 | 223 100 |
| Feb 17, 2022 | $13.27 | $13.46 | $13.06 | $13.11 | 329 800 |
| Feb 16, 2022 | $13.58 | $13.87 | $13.11 | $13.17 | 428 600 |
| Feb 15, 2022 | $13.58 | $13.69 | $13.08 | $13.53 | 395 700 |
| Feb 14, 2022 | $13.78 | $14.11 | $13.51 | $13.55 | 628 200 |
| Feb 11, 2022 | $13.37 | $13.75 | $13.23 | $13.61 | 205 800 |
| Feb 10, 2022 | $13.18 | $13.96 | $13.18 | $13.34 | 572 900 |
| Feb 09, 2022 | $13.36 | $13.59 | $13.09 | $13.16 | 406 500 |
| Feb 08, 2022 | $13.41 | $13.58 | $13.27 | $13.35 | 182 400 |
| Feb 07, 2022 | $13.55 | $13.62 | $13.32 | $13.47 | 272 500 |
| Feb 04, 2022 | $13.41 | $13.55 | $13.22 | $13.46 | 388 800 |
| Feb 03, 2022 | $13.77 | $13.97 | $13.50 | $13.52 | 479 400 |
| Feb 02, 2022 | $14.25 | $14.36 | $13.61 | $13.65 | 989 500 |
| Feb 01, 2022 | $13.46 | $14.44 | $13.46 | $14.15 | 744 800 |
| Jan 31, 2022 | $14.60 | $14.60 | $13.20 | $13.48 | 1 348 500 |
| Jan 28, 2022 | $14.62 | $14.68 | $14.33 | $14.68 | 528 100 |
| Jan 27, 2022 | $14.56 | $14.69 | $14.07 | $14.39 | 540 300 |
