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 |
| Jun 15, 2020 | $3.89 | $3.94 | $3.67 | $3.71 | 1 226 885 |
| Jun 12, 2020 | $4.18 | $4.18 | $3.85 | $4.03 | 780 642 |
| Jun 11, 2020 | $3.86 | $4.26 | $3.65 | $3.85 | 938 407 |
| Jun 10, 2020 | $4.40 | $4.49 | $3.99 | $4.22 | 1 098 011 |
| Jun 09, 2020 | $4.99 | $4.99 | $4.30 | $4.49 | 1 348 025 |
| Jun 08, 2020 | $4.15 | $4.91 | $4.10 | $4.90 | 2 510 037 |
| Jun 05, 2020 | $3.56 | $3.88 | $3.55 | $3.77 | 2 025 596 |
| Jun 04, 2020 | $3.15 | $3.50 | $3.14 | $3.27 | 1 566 700 |
| Jun 03, 2020 | $3.14 | $3.29 | $3.10 | $3.11 | 1 173 214 |
| Jun 02, 2020 | $3.14 | $3.19 | $3.04 | $3.06 | 1 018 468 |
| Jun 01, 2020 | $3.19 | $3.30 | $3.06 | $3.06 | 974 162 |
| May 29, 2020 | $3.29 | $3.35 | $3.10 | $3.17 | 561 210 |
| May 28, 2020 | $3.26 | $3.42 | $3.12 | $3.27 | 541 395 |
| May 27, 2020 | $3.20 | $3.26 | $3.09 | $3.22 | 471 582 |
| May 26, 2020 | $3.17 | $3.30 | $3.11 | $3.13 | 698 678 |
| May 22, 2020 | $3.15 | $3.16 | $3.02 | $3.07 | 403 296 |
| May 21, 2020 | $3.09 | $3.20 | $3.05 | $3.10 | 518 463 |
| May 20, 2020 | $3.09 | $3.18 | $3.07 | $3.08 | 554 063 |
| May 19, 2020 | $3.30 | $3.30 | $3.01 | $3.03 | 567 808 |
| May 18, 2020 | $3.00 | $3.33 | $2.93 | $3.16 | 1 124 584 |
| May 15, 2020 | $2.84 | $2.96 | $2.83 | $2.84 | 649 924 |
| May 14, 2020 | $2.90 | $3.04 | $2.81 | $2.83 | 790 393 |
| May 13, 2020 | $3.22 | $3.25 | $2.83 | $2.89 | 1 434 588 |
| May 12, 2020 | $3.39 | $3.47 | $3.23 | $3.23 | 592 243 |
| May 11, 2020 | $3.36 | $3.49 | $3.30 | $3.37 | 583 023 |
