NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$22.43
+0.220 (+0.99%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.05 | $23.68 | Tuesday, 30th Apr 2024 ARLP stock ended at $22.43. This is 0.99% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.40% from a day low at $22.16 to a day high of $22.69. |
| 90 days | $18.33 | $23.68 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2020 | $3.39 | $3.41 | $3.28 | $3.35 | 369 680 |
| Aug 24, 2020 | $3.30 | $3.45 | $3.25 | $3.38 | 727 505 |
| Aug 21, 2020 | $3.35 | $3.38 | $3.20 | $3.28 | 474 550 |
| Aug 20, 2020 | $3.50 | $3.50 | $3.31 | $3.38 | 417 762 |
| Aug 19, 2020 | $3.54 | $3.62 | $3.40 | $3.42 | 454 004 |
| Aug 18, 2020 | $3.84 | $3.84 | $3.43 | $3.47 | 1 228 373 |
| Aug 17, 2020 | $3.56 | $3.85 | $3.52 | $3.83 | 764 253 |
| Aug 14, 2020 | $3.29 | $3.75 | $3.28 | $3.52 | 1 245 669 |
| Aug 13, 2020 | $3.30 | $3.32 | $3.24 | $3.29 | 275 435 |
| Aug 12, 2020 | $3.23 | $3.34 | $3.20 | $3.31 | 353 516 |
| Aug 11, 2020 | $3.33 | $3.42 | $3.20 | $3.20 | 669 043 |
| Aug 10, 2020 | $3.20 | $3.38 | $3.20 | $3.32 | 646 110 |
| Aug 07, 2020 | $3.25 | $3.26 | $3.16 | $3.21 | 253 263 |
| Aug 06, 2020 | $3.29 | $3.30 | $3.16 | $3.26 | 436 687 |
| Aug 05, 2020 | $3.30 | $3.34 | $3.24 | $3.32 | 339 997 |
| Aug 04, 2020 | $3.20 | $3.31 | $3.16 | $3.27 | 386 299 |
| Aug 03, 2020 | $3.25 | $3.27 | $3.16 | $3.16 | 411 191 |
| Jul 31, 2020 | $3.30 | $3.32 | $3.21 | $3.28 | 300 652 |
| Jul 30, 2020 | $3.40 | $3.40 | $3.27 | $3.36 | 390 397 |
| Jul 29, 2020 | $3.27 | $3.44 | $3.22 | $3.41 | 378 418 |
| Jul 28, 2020 | $3.38 | $3.39 | $3.25 | $3.28 | 453 600 |
| Jul 27, 2020 | $3.44 | $3.46 | $3.25 | $3.42 | 643 342 |
| Jul 24, 2020 | $3.24 | $3.40 | $3.22 | $3.39 | 424 899 |
| Jul 23, 2020 | $3.18 | $3.31 | $3.16 | $3.24 | 330 797 |
| Jul 22, 2020 | $3.21 | $3.23 | $3.16 | $3.20 | 206 500 |
