NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$20.05
-0.140 (-0.693%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.33 | $20.40 | Thursday, 28th Mar 2024 ARLP stock ended at $20.05. This is 0.693% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.90% from a day low at $20.02 to a day high of $20.40. |
90 days | $18.33 | $22.48 | |
52 weeks | $17.05 | $24.30 |
Historical Alliance Resource Partners prices
Date | Open | High | Low | Close | Volume |
2021-03-01 | $6.05 | $6.28 | $6.00 | $6.10 | 425 036 |
2021-02-26 | $6.01 | $6.07 | $5.67 | $5.98 | 660 431 |
2021-02-25 | $6.41 | $6.43 | $6.07 | $6.13 | 413 224 |
2021-02-24 | $6.31 | $6.50 | $6.20 | $6.39 | 511 457 |
2021-02-23 | $6.25 | $6.35 | $5.75 | $6.30 | 721 839 |
2021-02-22 | $6.25 | $6.44 | $6.24 | $6.31 | 906 914 |
2021-02-19 | $6.25 | $6.45 | $6.20 | $6.30 | 437 088 |
2021-02-18 | $6.44 | $6.44 | $6.08 | $6.19 | 474 038 |
2021-02-17 | $6.34 | $6.43 | $6.20 | $6.41 | 703 157 |
2021-02-16 | $6.52 | $6.67 | $6.17 | $6.33 | 1 018 313 |
2021-02-12 | $6.06 | $6.68 | $6.03 | $6.50 | 1 317 876 |
2021-02-11 | $6.14 | $6.16 | $5.89 | $6.12 | 462 102 |
2021-02-10 | $6.10 | $6.34 | $5.95 | $6.07 | 743 277 |
2021-02-09 | $6.35 | $6.35 | $6.03 | $6.14 | 483 636 |
2021-02-08 | $6.31 | $6.49 | $6.29 | $6.35 | 408 930 |
2021-02-05 | $6.31 | $6.42 | $6.15 | $6.30 | 384 809 |
2021-02-04 | $6.18 | $6.31 | $6.00 | $6.26 | 559 672 |
2021-02-03 | $6.11 | $6.37 | $6.11 | $6.23 | 521 813 |
2021-02-02 | $5.70 | $6.35 | $5.69 | $6.16 | 1 638 398 |
2021-02-01 | $5.46 | $5.76 | $5.28 | $5.57 | 2 129 608 |
2021-01-29 | $5.27 | $5.27 | $5.00 | $5.03 | 510 483 |
2021-01-28 | $5.22 | $5.27 | $4.99 | $5.10 | 564 585 |
2021-01-27 | $5.06 | $5.39 | $5.05 | $5.16 | 722 206 |
2021-01-26 | $5.09 | $5.24 | $5.02 | $5.13 | 551 734 |
2021-01-25 | $5.20 | $5.24 | $4.98 | $5.11 | 614 313 |