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 |
| 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 |
| 2021-01-22 | $5.18 | $5.31 | $5.10 | $5.23 | 404 172 |
| 2021-01-21 | $5.48 | $5.50 | $5.14 | $5.25 | 800 424 |
| 2021-01-20 | $5.74 | $5.75 | $5.41 | $5.54 | 909 722 |
| 2021-01-19 | $5.54 | $5.78 | $5.54 | $5.72 | 679 453 |
| 2021-01-15 | $5.70 | $5.70 | $5.46 | $5.52 | 560 023 |
| 2021-01-14 | $5.73 | $5.84 | $5.59 | $5.69 | 690 433 |
| 2021-01-13 | $5.46 | $5.68 | $5.31 | $5.62 | 748 552 |
| 2021-01-12 | $5.09 | $5.43 | $5.00 | $5.42 | 660 555 |
| 2021-01-11 | $4.90 | $5.08 | $4.84 | $5.04 | 566 828 |
| 2021-01-08 | $4.89 | $5.04 | $4.82 | $5.04 | 603 402 |
