NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$20.19
+0.220 (+1.10%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.33 | $20.25 | Wednesday, 27th Mar 2024 ARLP stock ended at $20.19. This is 1.10% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.62% from a day low at $19.93 to a day high of $20.25. |
90 days | $18.33 | $22.48 | |
52 weeks | $17.05 | $24.30 |
Historical Alliance Resource Partners prices
Date | Open | High | Low | Close | Volume |
2023-11-01 | $23.07 | $23.48 | $22.80 | $23.15 | 567 537 |
2023-10-31 | $22.72 | $22.98 | $22.43 | $22.73 | 261 895 |
2023-10-30 | $22.73 | $23.00 | $22.39 | $22.88 | 390 489 |
2023-10-27 | $22.54 | $22.76 | $22.03 | $22.48 | 466 508 |
2023-10-26 | $22.80 | $23.05 | $22.23 | $22.90 | 372 019 |
2023-10-25 | $23.20 | $23.40 | $22.83 | $22.89 | 395 448 |
2023-10-24 | $23.37 | $23.52 | $23.03 | $23.31 | 262 634 |
2023-10-23 | $23.66 | $23.66 | $23.27 | $23.54 | 268 188 |
2023-10-20 | $24.25 | $24.30 | $23.52 | $23.71 | 308 482 |
2023-10-19 | $24.17 | $24.30 | $23.90 | $24.12 | 390 960 |
2023-10-18 | $23.98 | $24.09 | $23.70 | $23.97 | 314 470 |
2023-10-17 | $23.56 | $24.07 | $23.56 | $23.94 | 288 697 |
2023-10-16 | $23.00 | $23.65 | $23.00 | $23.52 | 293 594 |
2023-10-13 | $22.70 | $23.27 | $22.70 | $23.10 | 393 972 |
2023-10-12 | $22.83 | $23.13 | $22.71 | $22.95 | 374 224 |
2023-10-11 | $22.88 | $23.00 | $22.69 | $22.83 | 325 382 |
2023-10-10 | $23.03 | $23.10 | $22.80 | $22.95 | 244 810 |
2023-10-09 | $22.80 | $23.25 | $22.76 | $22.76 | 476 479 |
2023-10-06 | $22.18 | $22.69 | $22.11 | $22.54 | 262 335 |
2023-10-05 | $21.52 | $22.13 | $21.52 | $22.06 | 256 745 |
2023-10-04 | $22.26 | $22.48 | $21.44 | $21.66 | 417 604 |
2023-10-03 | $22.00 | $22.32 | $22.00 | $22.30 | 343 769 |
2023-10-02 | $22.77 | $22.77 | $21.73 | $22.16 | 606 215 |
2023-09-29 | $23.00 | $23.13 | $22.46 | $22.53 | 499 244 |
2023-09-28 | $22.38 | $22.96 | $22.18 | $22.95 | 647 001 |