NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.18
-0.0100 (-0.0472%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.73 | $21.34 | Wednesday, 24th Apr 2024 ARLP stock ended at $21.18. This is 0.0472% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.00% from a day low at $21.02 to a day high of $21.23. |
| 90 days | $18.33 | $22.42 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $3.20 | $3.29 | $3.12 | $3.27 | 335 857 |
| Oct 28, 2020 | $3.15 | $3.26 | $3.06 | $3.21 | 587 278 |
| Oct 27, 2020 | $3.38 | $3.38 | $3.12 | $3.25 | 679 849 |
| Oct 26, 2020 | $3.24 | $3.49 | $3.13 | $3.36 | 1 824 751 |
| Oct 23, 2020 | $2.86 | $3.20 | $2.80 | $3.12 | 895 408 |
| Oct 22, 2020 | $2.74 | $2.86 | $2.67 | $2.82 | 389 097 |
| Oct 21, 2020 | $2.68 | $2.78 | $2.68 | $2.74 | 304 582 |
| Oct 20, 2020 | $2.67 | $2.73 | $2.65 | $2.69 | 327 371 |
| Oct 19, 2020 | $2.69 | $2.72 | $2.63 | $2.63 | 447 719 |
| Oct 16, 2020 | $2.75 | $2.76 | $2.66 | $2.68 | 348 427 |
| Oct 15, 2020 | $2.73 | $2.78 | $2.68 | $2.73 | 270 147 |
| Oct 14, 2020 | $2.70 | $2.85 | $2.70 | $2.80 | 345 537 |
| Oct 13, 2020 | $2.80 | $2.82 | $2.71 | $2.71 | 421 921 |
| Oct 12, 2020 | $2.75 | $2.84 | $2.75 | $2.80 | 230 502 |
| Oct 09, 2020 | $2.87 | $2.89 | $2.72 | $2.78 | 465 771 |
| Oct 08, 2020 | $2.85 | $2.86 | $2.72 | $2.83 | 512 080 |
| Oct 07, 2020 | $2.80 | $2.85 | $2.76 | $2.76 | 395 821 |
| Oct 06, 2020 | $2.94 | $3.02 | $2.82 | $2.83 | 519 049 |
| Oct 05, 2020 | $2.86 | $2.97 | $2.86 | $2.94 | 235 700 |
| Oct 02, 2020 | $2.66 | $2.87 | $2.66 | $2.86 | 345 040 |
| Oct 01, 2020 | $2.76 | $2.82 | $2.63 | $2.77 | 585 110 |
| Sep 30, 2020 | $2.79 | $2.88 | $2.76 | $2.77 | 544 684 |
| Sep 29, 2020 | $2.91 | $2.95 | $2.78 | $2.79 | 565 525 |
| Sep 28, 2020 | $2.90 | $2.97 | $2.78 | $2.85 | 849 994 |
| Sep 25, 2020 | $2.87 | $2.90 | $2.82 | $2.87 | 243 190 |
