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 |
| Nov 28, 2016 | $22.40 | $23.50 | $22.10 | $23.25 | 309 871 |
| Nov 25, 2016 | $22.95 | $23.10 | $22.40 | $22.50 | 181 504 |
| Nov 23, 2016 | $23.65 | $23.90 | $23.10 | $23.15 | 211 985 |
| Nov 22, 2016 | $23.55 | $23.96 | $23.10 | $23.50 | 319 731 |
| Nov 21, 2016 | $23.80 | $24.10 | $23.35 | $23.35 | 346 388 |
| Nov 18, 2016 | $22.20 | $23.75 | $22.00 | $23.60 | 314 034 |
| Nov 17, 2016 | $22.00 | $24.10 | $21.95 | $22.00 | 695 187 |
| Nov 16, 2016 | $24.65 | $25.00 | $23.30 | $23.40 | 434 649 |
| Nov 15, 2016 | $24.60 | $25.09 | $24.30 | $24.60 | 375 869 |
| Nov 14, 2016 | $24.60 | $25.60 | $24.10 | $24.60 | 737 035 |
| Nov 11, 2016 | $24.60 | $26.30 | $24.16 | $24.60 | 558 141 |
| Nov 10, 2016 | $25.60 | $26.65 | $25.10 | $25.60 | 849 226 |
| Nov 09, 2016 | $23.45 | $25.25 | $23.10 | $25.20 | 1 376 519 |
| Nov 08, 2016 | $21.50 | $21.50 | $21.50 | $21.50 | 418 783 |
| Nov 07, 2016 | $23.35 | $23.99 | $22.65 | $22.70 | 440 400 |
| Nov 04, 2016 | $23.20 | $23.85 | $23.00 | $23.35 | 219 000 |
| Nov 03, 2016 | $23.55 | $24.20 | $23.30 | $23.40 | 292 700 |
| Nov 02, 2016 | $24.25 | $24.50 | $23.55 | $23.51 | 375 400 |
| Nov 01, 2016 | $25.15 | $25.85 | $24.45 | $24.15 | 488 700 |
| Oct 31, 2016 | $24.40 | $25.10 | $24.00 | $24.54 | 263 400 |
| Oct 28, 2016 | $23.95 | $24.75 | $23.60 | $23.56 | 578 500 |
| Oct 27, 2016 | $23.50 | $24.00 | $23.05 | $23.07 | 349 000 |
| Oct 26, 2016 | $23.90 | $23.90 | $23.10 | $22.87 | 211 900 |
| Oct 25, 2016 | $23.60 | $24.00 | $23.25 | $23.41 | 280 600 |
| Oct 24, 2016 | $23.45 | $23.75 | $23.39 | $23.17 | 229 000 |
