NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.15
-0.350 (-1.63%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.93 | $21.60 | Friday, 26th Apr 2024 ARLP stock ended at $21.15. This is 1.63% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.32% from a day low at $21.11 to a day high of $21.60. |
| 90 days | $18.33 | $21.60 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2021 | $12.27 | $12.39 | $11.71 | $11.86 | 402 121 |
| Oct 28, 2021 | $12.36 | $12.44 | $11.94 | $12.00 | 485 595 |
| Oct 27, 2021 | $12.49 | $12.88 | $12.14 | $12.27 | 1 028 707 |
| Oct 26, 2021 | $12.21 | $12.69 | $11.95 | $12.57 | 1 040 459 |
| Oct 25, 2021 | $11.90 | $12.39 | $11.66 | $12.20 | 1 364 710 |
| Oct 22, 2021 | $11.12 | $11.65 | $11.12 | $11.63 | 617 174 |
| Oct 21, 2021 | $11.82 | $11.85 | $11.16 | $11.30 | 904 027 |
| Oct 20, 2021 | $11.85 | $11.88 | $11.60 | $11.82 | 732 335 |
| Oct 19, 2021 | $12.84 | $12.90 | $11.70 | $11.93 | 1 346 198 |
| Oct 18, 2021 | $11.90 | $12.85 | $11.84 | $12.56 | 1 350 861 |
| Oct 15, 2021 | $11.65 | $11.84 | $11.44 | $11.74 | 470 283 |
| Oct 14, 2021 | $11.71 | $11.92 | $11.33 | $11.49 | 732 490 |
| Oct 13, 2021 | $11.94 | $11.95 | $11.41 | $11.59 | 352 426 |
| Oct 12, 2021 | $11.78 | $11.97 | $11.72 | $11.86 | 387 000 |
| Oct 11, 2021 | $11.93 | $12.23 | $11.79 | $11.81 | 674 004 |
| Oct 08, 2021 | $11.96 | $12.05 | $11.63 | $11.76 | 570 324 |
| Oct 07, 2021 | $11.10 | $11.90 | $11.06 | $11.77 | 648 987 |
| Oct 06, 2021 | $11.94 | $12.00 | $11.38 | $11.39 | 751 255 |
| Oct 05, 2021 | $12.12 | $12.27 | $11.52 | $11.98 | 1 277 916 |
| Oct 04, 2021 | $11.75 | $12.21 | $11.62 | $11.92 | 2 053 080 |
| Oct 01, 2021 | $11.00 | $11.64 | $10.71 | $11.50 | 1 359 519 |
| Sep 30, 2021 | $10.40 | $11.04 | $10.25 | $10.87 | 1 370 500 |
| Sep 29, 2021 | $10.28 | $10.37 | $9.86 | $10.34 | 465 311 |
| Sep 28, 2021 | $10.29 | $10.40 | $10.10 | $10.20 | 633 615 |
| Sep 27, 2021 | $9.88 | $10.33 | $9.88 | $10.22 | 1 024 759 |
