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 |
| Jul 21, 2020 | $3.14 | $3.29 | $3.14 | $3.24 | 366 900 |
| Jul 20, 2020 | $3.13 | $3.18 | $3.07 | $3.14 | 382 600 |
| Jul 17, 2020 | $3.20 | $3.25 | $3.11 | $3.14 | 205 400 |
| Jul 16, 2020 | $3.21 | $3.28 | $3.15 | $3.18 | 232 500 |
| Jul 15, 2020 | $3.11 | $3.27 | $3.09 | $3.25 | 330 300 |
| Jul 14, 2020 | $3.10 | $3.15 | $3.05 | $3.09 | 333 500 |
| Jul 13, 2020 | $3.26 | $3.28 | $3.10 | $3.11 | 1 029 000 |
| Jul 10, 2020 | $3.18 | $3.30 | $3.16 | $3.24 | 395 300 |
| Jul 09, 2020 | $3.30 | $3.32 | $3.19 | $3.23 | 507 300 |
| Jul 08, 2020 | $3.27 | $3.36 | $3.25 | $3.32 | 350 200 |
| Jul 07, 2020 | $3.38 | $3.40 | $3.27 | $3.29 | 341 800 |
| Jul 06, 2020 | $3.39 | $3.44 | $3.29 | $3.41 | 623 700 |
| Jul 02, 2020 | $3.31 | $3.42 | $3.24 | $3.27 | 455 080 |
| Jul 01, 2020 | $3.28 | $3.42 | $3.25 | $3.26 | 483 851 |
| Jun 30, 2020 | $3.36 | $3.39 | $3.24 | $3.26 | 691 161 |
| Jun 29, 2020 | $3.47 | $3.52 | $3.33 | $3.40 | 569 519 |
| Jun 26, 2020 | $3.57 | $3.57 | $3.44 | $3.44 | 774 878 |
| Jun 25, 2020 | $3.40 | $3.57 | $3.35 | $3.57 | 529 793 |
| Jun 24, 2020 | $3.51 | $3.52 | $3.38 | $3.42 | 585 320 |
| Jun 23, 2020 | $3.62 | $3.79 | $3.51 | $3.59 | 724 829 |
| Jun 22, 2020 | $3.52 | $3.61 | $3.46 | $3.55 | 528 787 |
| Jun 19, 2020 | $3.65 | $3.73 | $3.32 | $3.52 | 4 054 965 |
| Jun 18, 2020 | $3.61 | $3.70 | $3.49 | $3.54 | 636 093 |
| Jun 17, 2020 | $3.88 | $3.88 | $3.56 | $3.57 | 846 285 |
| Jun 16, 2020 | $3.96 | $4.06 | $3.74 | $3.80 | 1 085 639 |
