NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.10
+0.0400 (+0.190%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.65 | $21.34 | Friday, 19th Apr 2024 ARLP stock ended at $21.10. This is 0.190% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.81% from a day low at $21.03 to a day high of $21.20. |
| 90 days | $18.33 | $22.46 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-09-27 | $21.55 | $22.18 | $21.56 | $22.13 | 584 582 |
| 2023-09-26 | $22.00 | $22.00 | $21.35 | $21.49 | 387 030 |
| 2023-09-25 | $21.58 | $21.99 | $21.58 | $21.92 | 373 838 |
| 2023-09-22 | $21.42 | $21.88 | $21.42 | $21.55 | 383 749 |
| 2023-09-21 | $21.25 | $21.61 | $21.20 | $21.42 | 360 489 |
| 2023-09-20 | $21.19 | $21.49 | $20.98 | $21.24 | 487 300 |
| 2023-09-19 | $21.00 | $21.29 | $21.00 | $21.13 | 674 238 |
| 2023-09-18 | $20.88 | $20.98 | $20.67 | $20.93 | 496 473 |
| 2023-09-15 | $20.61 | $20.80 | $20.53 | $20.76 | 483 764 |
