NASDAQ:ARLP
$19.26
(
2.39%
)
Friday, 24th Mar 2023
Alliance Resource Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.72 | $21.42 | Friday, 24th Mar 2023 ARLP stock ended at $19.26. This is 2.39% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 4.27% from a day low at $18.50 to a day high of $19.29. |
| 90 days | $17.72 | $23.36 | |
| 52 weeks | $14.54 | $27.63 |
Historical Alliance Resource Partners prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-18 | $23.61 | $24.03 | $23.50 | $23.91 | 807 924 |
| 2022-08-17 | $22.81 | $23.79 | $22.78 | $23.33 | 638 979 |
| 2022-08-16 | $22.58 | $23.84 | $22.58 | $23.10 | 711 057 |
| 2022-08-15 | $22.19 | $22.97 | $21.86 | $22.60 | 458 626 |
| 2022-08-12 | $23.48 | $23.48 | $22.72 | $22.77 | 714 936 |
| 2022-08-11 | $22.71 | $23.50 | $22.54 | $23.27 | 773 202 |
| 2022-08-10 | $21.80 | $22.30 | $21.33 | $22.25 | 535 665 |
| 2022-08-09 | $21.90 | $22.14 | $21.36 | $21.64 | 283 164 |
| 2022-08-08 | $22.81 | $22.81 | $21.52 | $21.68 | 830 085 |
| 2022-08-05 | $22.06 | $22.90 | $21.85 | $22.19 | 276 890 |
| 2022-08-04 | $22.75 | $23.00 | $21.82 | $22.34 | 422 777 |
| 2022-08-03 | $23.14 | $23.35 | $22.54 | $23.19 | 620 383 |
| 2022-08-02 | $23.19 | $23.21 | $21.84 | $22.65 | 386 581 |
| 2022-08-01 | $22.88 | $23.36 | $20.68 | $22.93 | 1 257 552 |
| 2022-07-29 | $22.54 | $22.65 | $21.65 | $21.91 | 933 973 |
| 2022-07-28 | $22.56 | $22.80 | $21.63 | $21.89 | 549 288 |
| 2022-07-27 | $21.91 | $22.70 | $21.51 | $22.56 | 766 710 |
| 2022-07-26 | $21.92 | $21.92 | $21.11 | $21.48 | 421 194 |
| 2022-07-25 | $20.18 | $21.47 | $19.91 | $21.40 | 615 119 |
| 2022-07-22 | $20.64 | $20.98 | $19.56 | $19.89 | 512 716 |
| 2022-07-21 | $20.90 | $20.90 | $20.19 | $20.56 | 210 970 |
| 2022-07-20 | $20.50 | $21.08 | $20.23 | $21.04 | 524 741 |
| 2022-07-19 | $21.37 | $21.57 | $20.58 | $20.74 | 618 424 |
| 2022-07-18 | $20.99 | $21.66 | $20.65 | $21.00 | 867 771 |
| 2022-07-15 | $20.99 | $21.19 | $20.53 | $20.85 | 397 316 |
| 2022-07-14 | $20.47 | $21.04 | $20.03 | $20.53 | 548 611 |
| 2022-07-13 | $19.76 | $21.16 | $19.76 | $20.80 | 769 497 |
| 2022-07-12 | $19.50 | $20.06 | $19.43 | $19.78 | 210 619 |
| 2022-07-11 | $19.56 | $20.16 | $19.38 | $19.98 | 499 666 |
| 2022-07-08 | $19.55 | $20.24 | $19.14 | $20.06 | 413 897 |
| 2022-07-07 | $18.82 | $19.67 | $18.82 | $19.41 | 630 036 |
| 2022-07-06 | $18.37 | $18.54 | $17.35 | $18.38 | 613 930 |
| 2022-07-05 | $18.33 | $18.39 | $17.70 | $18.33 | 756 329 |
| 2022-07-01 | $18.29 | $18.78 | $17.82 | $18.73 | 350 589 |
| 2022-06-30 | $17.60 | $18.25 | $17.49 | $18.23 | 648 169 |
| 2022-06-29 | $18.43 | $18.84 | $18.00 | $18.07 | 423 028 |
| 2022-06-28 | $18.90 | $19.35 | $18.42 | $18.62 | 395 903 |
| 2022-06-27 | $17.65 | $18.58 | $17.40 | $18.56 | 330 189 |
| 2022-06-24 | $17.55 | $17.84 | $17.33 | $17.59 | 276 369 |
| 2022-06-23 | $17.41 | $17.53 | $16.43 | $17.18 | 477 159 |
| 2022-06-22 | $17.60 | $17.83 | $17.29 | $17.32 | 506 177 |
| 2022-06-21 | $17.50 | $18.52 | $17.35 | $18.32 | 481 757 |
| 2022-06-17 | $17.15 | $17.49 | $16.62 | $17.07 | 931 159 |
| 2022-06-16 | $17.70 | $17.94 | $16.90 | $17.25 | 507 857 |
| 2022-06-15 | $17.82 | $18.55 | $17.65 | $18.17 | 336 901 |
| 2022-06-14 | $19.06 | $19.06 | $17.61 | $17.89 | 758 569 |
| 2022-06-13 | $18.80 | $19.13 | $18.10 | $18.63 | 691 888 |
| 2022-06-10 | $19.85 | $20.19 | $19.33 | $19.55 | 485 829 |
| 2022-06-09 | $20.37 | $20.39 | $19.69 | $19.99 | 499 998 |
| 2022-06-08 | $20.92 | $20.99 | $20.33 | $20.60 | 504 804 |
About Alliance Resource Partners
Alliance Resource Partners, L.P., a diversified natural resource company, produces and markets coal primarily to utilities and industrial users in the United States. The company operates through four segments: Illinois Basin Coal Operations, Appalachia Coal Operations, Oil & Gas Royalties, and Coal Royalties. It produces a range of thermal and metallurgical coal with sulfur and heat contents. The company operates seven underground mining complexe... ARLP Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
