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 |
| Aug 17, 2021 | $8.18 | $8.30 | $7.90 | $8.05 | 414 052 |
| Aug 16, 2021 | $8.12 | $8.31 | $7.95 | $8.23 | 370 269 |
| Aug 13, 2021 | $8.30 | $8.33 | $8.05 | $8.15 | 350 833 |
| Aug 12, 2021 | $8.15 | $8.27 | $7.95 | $8.27 | 234 732 |
| Aug 11, 2021 | $8.00 | $8.32 | $7.90 | $8.23 | 1 026 045 |
| Aug 10, 2021 | $7.58 | $8.03 | $7.55 | $7.94 | 483 894 |
| Aug 09, 2021 | $7.88 | $7.89 | $7.56 | $7.59 | 290 469 |
| Aug 06, 2021 | $7.81 | $7.91 | $7.69 | $7.85 | 239 484 |
| Aug 05, 2021 | $7.60 | $7.90 | $7.55 | $7.73 | 269 365 |
| Aug 04, 2021 | $7.70 | $7.87 | $7.59 | $7.68 | 429 870 |
| Aug 03, 2021 | $7.78 | $7.85 | $7.55 | $7.70 | 446 746 |
| Aug 02, 2021 | $7.90 | $8.20 | $7.76 | $7.78 | 514 338 |
| Jul 30, 2021 | $8.20 | $8.28 | $7.87 | $7.94 | 921 923 |
| Jul 29, 2021 | $7.81 | $8.39 | $7.70 | $8.25 | 1 344 272 |
| Jul 28, 2021 | $7.74 | $7.93 | $7.63 | $7.86 | 234 681 |
| Jul 27, 2021 | $7.67 | $7.92 | $7.55 | $7.81 | 617 648 |
| Jul 26, 2021 | $7.63 | $7.93 | $7.51 | $7.78 | 648 929 |
| Jul 23, 2021 | $7.29 | $7.55 | $7.16 | $7.31 | 335 938 |
| Jul 22, 2021 | $7.06 | $7.38 | $7.06 | $7.27 | 321 689 |
| Jul 21, 2021 | $6.93 | $7.24 | $6.92 | $7.13 | 373 904 |
| Jul 20, 2021 | $6.90 | $7.03 | $6.83 | $6.87 | 216 295 |
| Jul 19, 2021 | $6.75 | $6.89 | $6.62 | $6.83 | 800 116 |
| Jul 16, 2021 | $7.30 | $7.35 | $6.93 | $6.97 | 412 600 |
| Jul 15, 2021 | $7.37 | $7.44 | $7.10 | $7.29 | 267 125 |
| Jul 14, 2021 | $7.56 | $7.66 | $7.33 | $7.39 | 271 194 |
