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 |
| Sep 16, 2016 | $20.26 | $20.99 | $20.17 | $20.53 | 358 700 |
| Sep 15, 2016 | $20.09 | $20.53 | $19.87 | $20.07 | 147 400 |
| Sep 14, 2016 | $19.97 | $20.39 | $19.82 | $19.82 | 194 200 |
| Sep 13, 2016 | $21.09 | $21.22 | $19.50 | $19.59 | 358 800 |
| Sep 12, 2016 | $20.99 | $21.70 | $20.80 | $20.95 | 263 000 |
| Sep 09, 2016 | $21.60 | $21.71 | $21.25 | $20.91 | 247 200 |
| Sep 08, 2016 | $21.10 | $21.79 | $20.83 | $21.25 | 239 600 |
| Sep 07, 2016 | $21.62 | $22.08 | $20.85 | $20.63 | 310 100 |
| Sep 06, 2016 | $20.92 | $21.57 | $20.85 | $21.17 | 346 500 |
| Sep 02, 2016 | $20.68 | $20.84 | $20.27 | $20.45 | 473 900 |
| Sep 01, 2016 | $20.48 | $20.59 | $19.82 | $20.15 | 175 800 |
| Aug 31, 2016 | $20.00 | $20.56 | $19.93 | $20.02 | 309 900 |
| Aug 30, 2016 | $20.66 | $20.97 | $19.85 | $19.84 | 254 600 |
| Aug 29, 2016 | $20.10 | $20.92 | $20.10 | $20.44 | 296 400 |
| Aug 26, 2016 | $20.88 | $20.89 | $20.04 | $19.85 | 177 000 |
| Aug 25, 2016 | $20.75 | $20.89 | $20.52 | $20.34 | 217 800 |
| Aug 24, 2016 | $21.06 | $21.12 | $20.66 | $20.41 | 248 700 |
| Aug 23, 2016 | $19.90 | $21.20 | $19.86 | $20.73 | 520 900 |
| Aug 22, 2016 | $19.50 | $19.87 | $19.33 | $19.48 | 175 000 |
| Aug 19, 2016 | $20.04 | $20.04 | $19.50 | $19.19 | 113 100 |
| Aug 18, 2016 | $19.81 | $20.15 | $19.74 | $19.55 | 185 900 |
| Aug 17, 2016 | $20.00 | $20.49 | $19.72 | $19.45 | 192 900 |
| Aug 16, 2016 | $20.45 | $20.73 | $19.72 | $19.41 | 299 600 |
| Aug 15, 2016 | $19.82 | $20.92 | $19.70 | $20.30 | 557 000 |
| Aug 12, 2016 | $19.15 | $19.99 | $18.85 | $19.56 | 512 600 |
