NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$20.19
+0.220 (+1.10%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.33 | $20.25 | Wednesday, 27th Mar 2024 ARLP stock ended at $20.19. This is 1.10% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.62% from a day low at $19.93 to a day high of $20.25. |
90 days | $18.33 | $22.48 | |
52 weeks | $17.05 | $24.30 |
Historical Alliance Resource Partners prices
Date | Open | High | Low | Close | Volume |
2021-06-15 | $7.00 | $7.08 | $6.76 | $7.08 | 472 205 |
2021-06-14 | $7.13 | $7.37 | $6.95 | $6.98 | 406 983 |
2021-06-11 | $7.10 | $7.20 | $7.04 | $7.13 | 303 505 |
2021-06-10 | $7.28 | $7.40 | $7.01 | $7.01 | 537 951 |
2021-06-09 | $6.60 | $7.30 | $6.60 | $7.20 | 1 563 712 |
2021-06-08 | $6.25 | $6.59 | $6.20 | $6.55 | 890 078 |
2021-06-07 | $6.40 | $6.40 | $6.28 | $6.29 | 353 957 |
2021-06-04 | $6.47 | $6.50 | $6.27 | $6.40 | 400 122 |
2021-06-03 | $6.22 | $6.50 | $6.16 | $6.42 | 913 658 |
2021-06-02 | $6.29 | $6.29 | $6.15 | $6.24 | 344 667 |
2021-06-01 | $5.98 | $6.29 | $5.96 | $6.22 | 512 001 |
2021-05-28 | $6.01 | $6.12 | $5.92 | $5.96 | 275 230 |
2021-05-27 | $5.97 | $6.16 | $5.95 | $6.12 | 355 290 |
2021-05-26 | $6.11 | $6.11 | $5.88 | $5.96 | 219 784 |
2021-05-25 | $6.08 | $6.08 | $5.85 | $5.85 | 260 406 |
2021-05-24 | $6.15 | $6.23 | $6.00 | $6.09 | 245 519 |
2021-05-21 | $6.19 | $6.27 | $6.08 | $6.09 | 341 544 |
2021-05-20 | $6.20 | $6.20 | $6.02 | $6.10 | 284 737 |
2021-05-19 | $6.14 | $6.20 | $5.96 | $6.14 | 408 295 |
2021-05-18 | $6.55 | $6.55 | $6.17 | $6.17 | 611 494 |
2021-05-17 | $6.15 | $6.50 | $6.12 | $6.49 | 1 492 189 |
2021-05-14 | $6.00 | $6.19 | $5.92 | $6.12 | 433 788 |
2021-05-13 | $6.06 | $6.24 | $5.87 | $5.99 | 325 369 |
2021-05-12 | $6.20 | $6.39 | $5.99 | $6.01 | 1 075 158 |
2021-05-11 | $5.89 | $6.18 | $5.85 | $6.17 | 664 984 |