NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.10
+0.0400 (+0.190%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.65 | $21.34 | Friday, 19th Apr 2024 ARLP stock ended at $21.10. This is 0.190% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.81% from a day low at $21.03 to a day high of $21.20. |
| 90 days | $18.33 | $22.46 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $19.78 | $20.30 | $19.78 | $20.15 | 571 736 |
| 2024-02-06 | $20.50 | $20.55 | $19.70 | $19.84 | 856 262 |
| 2024-02-05 | $21.32 | $21.39 | $21.12 | $21.20 | 775 390 |
| 2024-02-02 | $21.35 | $21.50 | $21.16 | $21.28 | 671 658 |
| 2024-02-01 | $21.21 | $21.50 | $21.04 | $21.24 | 610 375 |
| 2024-01-31 | $21.28 | $21.48 | $20.95 | $21.01 | 388 923 |
| 2024-01-30 | $20.65 | $21.25 | $20.37 | $21.24 | 917 218 |
| 2024-01-29 | $21.56 | $21.56 | $20.00 | $20.57 | 1 570 064 |
| 2024-01-26 | $22.15 | $22.30 | $21.64 | $21.77 | 711 510 |
| 2024-01-25 | $22.42 | $22.42 | $22.05 | $22.15 | 436 573 |
| 2024-01-24 | $22.20 | $22.46 | $22.13 | $22.18 | 344 763 |
| 2024-01-23 | $22.12 | $22.26 | $22.01 | $22.12 | 312 496 |
| 2024-01-22 | $22.25 | $22.45 | $22.00 | $22.15 | 516 133 |
| 2024-01-19 | $22.01 | $22.48 | $21.88 | $22.10 | 515 294 |
| 2024-01-18 | $22.02 | $22.34 | $21.90 | $22.07 | 383 098 |
| 2024-01-17 | $21.70 | $22.04 | $21.66 | $21.92 | 410 035 |
| 2024-01-16 | $22.38 | $22.40 | $21.50 | $21.68 | 615 248 |
| 2024-01-12 | $22.25 | $22.38 | $22.03 | $22.17 | 381 287 |
| 2024-01-11 | $22.12 | $22.19 | $21.91 | $22.14 | 296 863 |
| 2024-01-10 | $22.00 | $22.09 | $21.47 | $21.97 | 521 480 |
| 2024-01-09 | $21.94 | $22.12 | $21.56 | $21.95 | 429 807 |
| 2024-01-08 | $21.72 | $21.72 | $21.06 | $21.55 | 345 159 |
| 2024-01-05 | $21.45 | $21.68 | $21.33 | $21.65 | 222 142 |
| 2024-01-04 | $21.57 | $22.00 | $21.28 | $21.29 | 404 175 |
| 2024-01-03 | $21.16 | $21.86 | $21.11 | $21.48 | 389 756 |
