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 |
| Aug 11, 2016 | $18.53 | $19.14 | $18.30 | $18.70 | 219 700 |
| Aug 10, 2016 | $19.46 | $19.48 | $18.36 | $18.19 | 283 800 |
| Aug 09, 2016 | $19.69 | $19.72 | $19.17 | $18.89 | 302 100 |
| Aug 08, 2016 | $19.32 | $19.73 | $19.25 | $19.10 | 285 100 |
| Aug 05, 2016 | $19.31 | $19.41 | $18.85 | $18.91 | 239 100 |
| Aug 04, 2016 | $19.23 | $19.49 | $18.81 | $18.84 | 193 800 |
| Aug 03, 2016 | $18.21 | $19.47 | $18.21 | $19.00 | 314 900 |
| Aug 02, 2016 | $19.39 | $19.60 | $18.61 | $18.00 | 550 200 |
| Aug 01, 2016 | $19.50 | $19.68 | $19.00 | $18.43 | 376 700 |
| Jul 29, 2016 | $19.04 | $19.35 | $19.01 | $18.46 | 351 200 |
| Jul 28, 2016 | $19.22 | $19.34 | $18.76 | $18.34 | 480 500 |
| Jul 27, 2016 | $19.62 | $19.75 | $19.00 | $18.34 | 274 200 |
| Jul 26, 2016 | $18.20 | $20.33 | $18.18 | $18.73 | 809 500 |
| Jul 25, 2016 | $17.65 | $17.82 | $17.10 | $16.97 | 667 100 |
| Jul 22, 2016 | $17.92 | $18.40 | $17.49 | $16.92 | 459 700 |
| Jul 21, 2016 | $17.90 | $18.58 | $17.82 | $17.17 | 289 200 |
| Jul 20, 2016 | $17.65 | $17.92 | $17.47 | $16.98 | 274 800 |
| Jul 19, 2016 | $17.74 | $18.21 | $17.53 | $17.01 | 449 900 |
| Jul 18, 2016 | $17.78 | $17.97 | $17.27 | $17.01 | 271 700 |
| Jul 15, 2016 | $17.39 | $17.95 | $17.30 | $17.10 | 262 800 |
| Jul 14, 2016 | $17.17 | $17.48 | $17.11 | $16.68 | 272 800 |
| Jul 13, 2016 | $17.00 | $17.33 | $16.65 | $16.48 | 500 600 |
| Jul 12, 2016 | $17.33 | $17.44 | $16.97 | $16.33 | 402 600 |
| Jul 11, 2016 | $17.54 | $17.58 | $16.93 | $16.29 | 300 900 |
| Jul 08, 2016 | $16.90 | $17.58 | $16.78 | $16.75 | 278 200 |
