NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.13
+0.125 (+0.595%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.45 | $21.34 | Wednesday, 17th Apr 2024 ARLP stock ended at $21.13. This is 0.595% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $21.08 to a day high of $21.34. |
| 90 days | $18.33 | $22.48 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-27 | $4.40 | $4.72 | $4.35 | $4.64 | 587 686 |
| 2020-11-25 | $4.30 | $4.41 | $4.23 | $4.34 | 404 645 |
| 2020-11-24 | $4.25 | $4.40 | $4.23 | $4.30 | 576 604 |
| 2020-11-23 | $4.05 | $4.39 | $4.05 | $4.18 | 684 287 |
| 2020-11-20 | $4.09 | $4.09 | $3.99 | $4.02 | 269 647 |
| 2020-11-19 | $4.16 | $4.16 | $3.82 | $4.06 | 658 504 |
| 2020-11-18 | $3.85 | $4.30 | $3.80 | $4.16 | 948 016 |
| 2020-11-17 | $3.70 | $3.96 | $3.62 | $3.87 | 982 247 |
| 2020-11-16 | $3.59 | $3.87 | $3.50 | $3.73 | 1 179 365 |
| 2020-11-13 | $3.32 | $3.58 | $3.32 | $3.53 | 571 425 |
| 2020-11-12 | $3.26 | $3.44 | $3.26 | $3.31 | 454 665 |
| 2020-11-11 | $3.46 | $3.46 | $3.35 | $3.41 | 451 243 |
| 2020-11-10 | $3.55 | $3.60 | $3.43 | $3.49 | 525 238 |
| 2020-11-09 | $3.52 | $3.65 | $3.38 | $3.50 | 1 128 904 |
| 2020-11-06 | $3.27 | $3.33 | $3.19 | $3.25 | 396 888 |
| 2020-11-05 | $3.21 | $3.43 | $3.21 | $3.30 | 392 192 |
| 2020-11-04 | $3.65 | $3.65 | $3.22 | $3.24 | 1 133 666 |
| 2020-11-03 | $3.60 | $3.86 | $3.51 | $3.76 | 1 644 067 |
| 2020-11-02 | $3.21 | $3.62 | $3.21 | $3.55 | 1 228 869 |
| 2020-10-30 | $3.22 | $3.35 | $3.20 | $3.22 | 265 827 |
| 2020-10-29 | $3.20 | $3.29 | $3.12 | $3.27 | 335 857 |
| 2020-10-28 | $3.15 | $3.26 | $3.06 | $3.21 | 587 278 |
| 2020-10-27 | $3.38 | $3.38 | $3.12 | $3.25 | 679 849 |
| 2020-10-26 | $3.24 | $3.49 | $3.13 | $3.36 | 1 824 751 |
| 2020-10-23 | $2.86 | $3.20 | $2.80 | $3.12 | 895 408 |
