NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.20
+0.1000 (+0.474%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.73 | $21.34 | Monday, 22nd Apr 2024 ARLP stock ended at $21.20. This is 0.474% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 0.98% from a day low at $21.00 to a day high of $21.21. |
| 90 days | $18.33 | $22.46 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $20.61 | $20.80 | $20.53 | $20.76 | 483 764 |
| Sep 14, 2023 | $20.51 | $20.86 | $20.50 | $20.58 | 634 513 |
| Sep 13, 2023 | $20.01 | $20.42 | $20.01 | $20.40 | 320 935 |
| Sep 12, 2023 | $20.00 | $20.09 | $19.92 | $19.98 | 398 573 |
| Sep 11, 2023 | $19.80 | $20.03 | $19.71 | $19.84 | 368 234 |
| Sep 08, 2023 | $19.64 | $19.88 | $19.51 | $19.68 | 372 681 |
| Sep 07, 2023 | $19.41 | $19.47 | $19.26 | $19.43 | 292 704 |
| Sep 06, 2023 | $19.79 | $19.79 | $19.26 | $19.37 | 472 728 |
| Sep 05, 2023 | $19.77 | $19.86 | $19.59 | $19.74 | 462 979 |
| Sep 01, 2023 | $20.04 | $20.15 | $19.55 | $19.91 | 1 268 623 |
| Aug 31, 2023 | $20.40 | $20.45 | $20.29 | $20.42 | 188 543 |
| Aug 30, 2023 | $20.30 | $20.40 | $20.26 | $20.36 | 192 112 |
| Aug 29, 2023 | $20.19 | $20.34 | $20.00 | $20.23 | 278 838 |
| Aug 28, 2023 | $20.25 | $20.39 | $20.00 | $20.13 | 260 939 |
| Aug 25, 2023 | $19.90 | $20.28 | $19.90 | $20.25 | 340 361 |
| Aug 24, 2023 | $19.94 | $20.10 | $19.75 | $19.92 | 353 457 |
| Aug 23, 2023 | $20.12 | $20.12 | $19.75 | $20.03 | 277 351 |
| Aug 22, 2023 | $20.08 | $20.18 | $19.85 | $20.01 | 314 994 |
| Aug 21, 2023 | $20.30 | $20.35 | $19.86 | $20.13 | 313 079 |
| Aug 18, 2023 | $20.04 | $20.24 | $19.90 | $20.08 | 486 092 |
| Aug 17, 2023 | $20.20 | $20.34 | $20.04 | $20.07 | 363 822 |
| Aug 16, 2023 | $19.62 | $20.19 | $19.62 | $19.98 | 504 531 |
| Aug 15, 2023 | $19.81 | $20.00 | $19.50 | $19.67 | 341 399 |
| Aug 14, 2023 | $19.90 | $20.01 | $19.72 | $19.95 | 379 927 |
| Aug 11, 2023 | $19.79 | $20.00 | $19.61 | $19.79 | 287 658 |
