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 |
2021-05-10 | $5.81 | $6.05 | $5.79 | $6.05 | 667 506 |
2021-05-07 | $5.87 | $5.89 | $5.67 | $5.84 | 312 892 |
2021-05-06 | $5.79 | $5.86 | $5.74 | $5.85 | 276 959 |
2021-05-05 | $5.70 | $6.04 | $5.60 | $5.92 | 586 303 |
2021-05-04 | $5.73 | $5.82 | $5.65 | $5.72 | 354 356 |
2021-05-03 | $5.81 | $5.81 | $5.49 | $5.73 | 486 773 |
2021-04-30 | $5.70 | $5.73 | $5.45 | $5.48 | 684 613 |
2021-04-29 | $5.98 | $5.98 | $5.62 | $5.75 | 1 062 646 |
2021-04-28 | $6.00 | $6.20 | $5.85 | $5.90 | 552 078 |
2021-04-27 | $6.00 | $6.26 | $6.00 | $6.03 | 714 321 |
2021-04-26 | $6.08 | $6.32 | $5.85 | $6.00 | 2 040 687 |
2021-04-23 | $6.25 | $6.55 | $6.16 | $6.54 | 887 830 |
2021-04-22 | $6.30 | $6.45 | $6.19 | $6.33 | 402 448 |
2021-04-21 | $5.73 | $6.27 | $5.72 | $6.24 | 1 292 254 |
2021-04-20 | $5.87 | $5.87 | $5.69 | $5.76 | 334 281 |
2021-04-19 | $5.88 | $5.88 | $5.72 | $5.83 | 324 760 |
2021-04-16 | $5.82 | $5.87 | $5.65 | $5.75 | 269 687 |
2021-04-15 | $5.89 | $5.89 | $5.75 | $5.83 | 197 717 |
2021-04-14 | $5.64 | $5.90 | $5.64 | $5.80 | 368 833 |
2021-04-13 | $5.71 | $5.75 | $5.60 | $5.65 | 353 168 |
2021-04-12 | $5.81 | $5.85 | $5.68 | $5.73 | 229 571 |
2021-04-09 | $5.89 | $5.95 | $5.75 | $5.77 | 228 239 |
2021-04-08 | $5.92 | $5.92 | $5.75 | $5.92 | 138 323 |
2021-04-07 | $5.92 | $6.04 | $5.85 | $5.88 | 265 261 |
2021-04-06 | $5.90 | $5.98 | $5.78 | $5.96 | 333 910 |