NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.18
-0.0100 (-0.0472%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.73 | $21.34 | Wednesday, 24th Apr 2024 ARLP stock ended at $21.18. This is 0.0472% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.00% from a day low at $21.02 to a day high of $21.23. |
| 90 days | $18.33 | $22.42 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $9.24 | $9.57 | $9.24 | $9.35 | 260 394 |
| Sep 21, 2021 | $9.40 | $9.40 | $8.63 | $9.11 | 604 048 |
| Sep 20, 2021 | $9.14 | $9.40 | $9.01 | $9.28 | 478 090 |
| Sep 17, 2021 | $9.95 | $10.02 | $9.43 | $9.64 | 405 695 |
| Sep 16, 2021 | $9.97 | $9.97 | $9.62 | $9.94 | 338 419 |
| Sep 15, 2021 | $9.59 | $10.13 | $9.56 | $9.93 | 587 468 |
| Sep 14, 2021 | $9.55 | $9.64 | $9.43 | $9.63 | 421 869 |
| Sep 13, 2021 | $9.40 | $9.49 | $9.03 | $9.43 | 325 194 |
| Sep 10, 2021 | $9.45 | $9.62 | $9.33 | $9.33 | 397 096 |
| Sep 09, 2021 | $9.20 | $9.45 | $9.18 | $9.42 | 282 879 |
| Sep 08, 2021 | $9.00 | $9.35 | $8.95 | $9.23 | 467 574 |
| Sep 07, 2021 | $9.15 | $9.38 | $9.12 | $9.20 | 214 672 |
| Sep 03, 2021 | $9.01 | $9.20 | $8.95 | $9.15 | 358 492 |
| Sep 02, 2021 | $8.75 | $9.02 | $8.75 | $8.99 | 402 885 |
| Sep 01, 2021 | $8.66 | $8.75 | $8.45 | $8.66 | 251 856 |
| Aug 31, 2021 | $8.35 | $8.66 | $8.33 | $8.66 | 450 889 |
| Aug 30, 2021 | $8.50 | $8.54 | $8.38 | $8.39 | 200 007 |
| Aug 27, 2021 | $8.26 | $8.53 | $8.20 | $8.50 | 537 906 |
| Aug 26, 2021 | $8.26 | $8.28 | $8.03 | $8.19 | 175 599 |
| Aug 25, 2021 | $8.16 | $8.29 | $8.06 | $8.28 | 269 942 |
| Aug 24, 2021 | $8.03 | $8.16 | $8.03 | $8.09 | 101 691 |
| Aug 23, 2021 | $7.92 | $8.14 | $7.83 | $8.02 | 208 633 |
| Aug 20, 2021 | $7.62 | $7.90 | $7.52 | $7.83 | 291 030 |
| Aug 19, 2021 | $7.76 | $7.77 | $7.42 | $7.59 | 479 606 |
| Aug 18, 2021 | $8.04 | $8.08 | $7.80 | $7.81 | 291 671 |
