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 |
| 2020-09-17 | $3.22 | $3.27 | $3.12 | $3.22 | 426 027 |
| 2020-09-16 | $3.28 | $3.32 | $3.20 | $3.23 | 526 702 |
| 2020-09-15 | $3.18 | $3.35 | $3.15 | $3.27 | 550 698 |
| 2020-09-14 | $3.11 | $3.22 | $3.07 | $3.19 | 516 693 |
| 2020-09-11 | $3.08 | $3.13 | $3.02 | $3.12 | 421 542 |
| 2020-09-10 | $3.07 | $3.15 | $3.01 | $3.08 | 504 600 |
| 2020-09-09 | $3.09 | $3.09 | $3.02 | $3.05 | 262 064 |
| 2020-09-08 | $3.11 | $3.14 | $3.03 | $3.08 | 363 575 |
| 2020-09-04 | $3.20 | $3.22 | $3.08 | $3.10 | 290 961 |
| 2020-09-03 | $3.10 | $3.22 | $3.09 | $3.15 | 502 808 |
| 2020-09-02 | $3.28 | $3.30 | $3.06 | $3.12 | 1 274 025 |
| 2020-09-01 | $3.34 | $3.35 | $3.26 | $3.31 | 302 398 |
| 2020-08-31 | $3.42 | $3.43 | $3.30 | $3.33 | 330 952 |
| 2020-08-28 | $3.28 | $3.44 | $3.27 | $3.42 | 433 296 |
| 2020-08-27 | $3.33 | $3.38 | $3.28 | $3.29 | 275 401 |
| 2020-08-26 | $3.35 | $3.35 | $3.26 | $3.31 | 329 034 |
| 2020-08-25 | $3.39 | $3.41 | $3.28 | $3.35 | 369 680 |
| 2020-08-24 | $3.30 | $3.45 | $3.25 | $3.38 | 727 505 |
| 2020-08-21 | $3.35 | $3.38 | $3.20 | $3.28 | 474 550 |
| 2020-08-20 | $3.50 | $3.50 | $3.31 | $3.38 | 417 762 |
| 2020-08-19 | $3.54 | $3.62 | $3.40 | $3.42 | 454 004 |
| 2020-08-18 | $3.84 | $3.84 | $3.43 | $3.47 | 1 228 373 |
| 2020-08-17 | $3.56 | $3.85 | $3.52 | $3.83 | 764 253 |
| 2020-08-14 | $3.29 | $3.75 | $3.28 | $3.52 | 1 245 669 |
| 2020-08-13 | $3.30 | $3.32 | $3.24 | $3.29 | 275 435 |
