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 |
| Oct 21, 2016 | $23.95 | $23.95 | $23.40 | $23.02 | 194 100 |
| Oct 20, 2016 | $23.70 | $23.95 | $23.25 | $23.51 | 293 800 |
| Oct 19, 2016 | $23.70 | $23.85 | $23.30 | $23.32 | 452 400 |
| Oct 18, 2016 | $23.30 | $23.70 | $23.15 | $23.12 | 238 800 |
| Oct 17, 2016 | $22.90 | $23.45 | $22.84 | $22.48 | 231 700 |
| Oct 14, 2016 | $22.38 | $22.96 | $22.04 | $22.40 | 178 300 |
| Oct 13, 2016 | $21.93 | $22.34 | $21.50 | $21.79 | 351 000 |
| Oct 12, 2016 | $22.59 | $22.64 | $21.57 | $21.61 | 307 500 |
| Oct 11, 2016 | $22.47 | $22.96 | $22.32 | $22.26 | 315 400 |
| Oct 10, 2016 | $22.60 | $22.67 | $22.35 | $22.19 | 419 200 |
| Oct 07, 2016 | $22.45 | $22.54 | $22.12 | $21.84 | 333 300 |
| Oct 06, 2016 | $22.16 | $22.55 | $22.10 | $22.02 | 237 200 |
| Oct 05, 2016 | $21.47 | $22.33 | $21.42 | $21.84 | 202 600 |
| Oct 04, 2016 | $22.25 | $22.25 | $21.61 | $21.41 | 129 800 |
| Oct 03, 2016 | $22.16 | $22.33 | $22.00 | $21.83 | 253 700 |
| Sep 30, 2016 | $22.30 | $22.65 | $22.05 | $21.77 | 219 200 |
| Sep 29, 2016 | $22.25 | $22.51 | $21.72 | $21.63 | 248 000 |
| Sep 28, 2016 | $21.71 | $22.33 | $21.62 | $21.87 | 299 700 |
| Sep 27, 2016 | $21.30 | $21.84 | $21.17 | $21.24 | 180 100 |
| Sep 26, 2016 | $21.34 | $21.57 | $21.18 | $21.15 | 170 800 |
| Sep 23, 2016 | $21.52 | $21.57 | $21.03 | $20.82 | 277 900 |
| Sep 22, 2016 | $22.24 | $22.25 | $21.51 | $21.17 | 238 900 |
| Sep 21, 2016 | $21.59 | $22.32 | $21.59 | $21.59 | 513 900 |
| Sep 20, 2016 | $20.97 | $21.78 | $20.97 | $21.07 | 153 000 |
| Sep 19, 2016 | $21.20 | $21.30 | $20.93 | $20.62 | 197 200 |
