NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$22.26
-0.375 (-1.66%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.59 | $23.90 | Friday, 10th May 2024 ARLP stock ended at $22.26. This is 1.66% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.56% from a day low at $21.96 to a day high of $22.74. |
| 90 days | $18.33 | $23.90 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $22.85 | $23.35 | $22.65 | $22.65 | 215 235 |
| Jan 03, 2017 | $22.65 | $23.00 | $22.20 | $22.80 | 218 732 |
| Dec 30, 2016 | $21.95 | $22.85 | $21.85 | $22.45 | 320 946 |
| Dec 29, 2016 | $22.30 | $22.52 | $21.65 | $21.95 | 274 150 |
| Dec 28, 2016 | $23.45 | $23.70 | $22.42 | $22.60 | 177 988 |
| Dec 27, 2016 | $23.10 | $23.60 | $22.75 | $23.40 | 170 050 |
| Dec 23, 2016 | $23.25 | $23.33 | $23.10 | $23.10 | 107 189 |
| Dec 22, 2016 | $22.65 | $23.70 | $22.65 | $23.25 | 212 700 |
| Dec 21, 2016 | $22.80 | $23.10 | $22.25 | $22.60 | 278 898 |
| Dec 20, 2016 | $23.35 | $23.50 | $22.75 | $22.95 | 254 461 |
| Dec 19, 2016 | $23.85 | $24.00 | $23.35 | $23.35 | 199 928 |
| Dec 16, 2016 | $24.25 | $24.35 | $23.65 | $23.80 | 301 540 |
| Dec 15, 2016 | $23.00 | $24.25 | $23.00 | $24.25 | 444 935 |
| Dec 14, 2016 | $23.00 | $23.77 | $22.85 | $23.00 | 355 498 |
| Dec 13, 2016 | $24.25 | $25.10 | $23.15 | $23.30 | 793 565 |
| Dec 12, 2016 | $25.25 | $25.95 | $24.05 | $24.25 | 613 671 |
| Dec 09, 2016 | $24.95 | $25.60 | $24.75 | $25.50 | 335 476 |
| Dec 08, 2016 | $25.95 | $25.95 | $24.75 | $25.00 | 509 753 |
| Dec 07, 2016 | $25.15 | $25.90 | $25.10 | $25.85 | 448 442 |
| Dec 06, 2016 | $25.00 | $25.15 | $24.55 | $25.05 | 380 546 |
| Dec 05, 2016 | $24.45 | $24.90 | $24.30 | $24.85 | 696 569 |
| Dec 02, 2016 | $23.15 | $24.15 | $23.10 | $24.10 | 232 982 |
| Dec 01, 2016 | $24.05 | $24.05 | $23.00 | $23.25 | 314 387 |
| Nov 30, 2016 | $24.40 | $24.65 | $23.52 | $23.70 | 447 357 |
| Nov 29, 2016 | $22.90 | $24.15 | $22.60 | $23.90 | 408 343 |
