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 |
| Jul 07, 2016 | $18.14 | $18.14 | $16.59 | $16.04 | 322 800 |
| Jul 06, 2016 | $15.80 | $18.28 | $15.72 | $17.38 | 685 500 |
| Jul 05, 2016 | $15.75 | $16.04 | $15.50 | $15.29 | 257 500 |
| Jul 01, 2016 | $15.70 | $16.14 | $15.50 | $15.31 | 172 200 |
| Jun 30, 2016 | $15.75 | $15.85 | $15.45 | $15.11 | 240 500 |
| Jun 29, 2016 | $15.22 | $15.77 | $15.00 | $15.12 | 351 400 |
| Jun 28, 2016 | $14.38 | $15.01 | $14.25 | $14.38 | 244 200 |
| Jun 27, 2016 | $15.16 | $15.22 | $13.95 | $13.57 | 468 100 |
| Jun 24, 2016 | $15.13 | $15.66 | $14.69 | $14.88 | 497 500 |
| Jun 23, 2016 | $15.61 | $16.05 | $15.50 | $15.34 | 276 500 |
| Jun 22, 2016 | $15.67 | $15.74 | $15.36 | $14.78 | 116 100 |
| Jun 21, 2016 | $15.73 | $15.91 | $15.53 | $14.94 | 154 400 |
| Jun 20, 2016 | $15.40 | $16.18 | $15.26 | $15.21 | 277 700 |
| Jun 17, 2016 | $14.89 | $15.43 | $14.86 | $14.55 | 263 400 |
| Jun 16, 2016 | $14.79 | $14.79 | $14.79 | $14.79 | 323 683 |
| Jun 15, 2016 | $15.06 | $15.06 | $15.06 | $15.06 | 303 057 |
| Jun 14, 2016 | $14.80 | $14.80 | $14.80 | $14.80 | 273 682 |
| Jun 13, 2016 | $14.93 | $14.93 | $14.93 | $14.93 | 207 765 |
| Jun 10, 2016 | $15.00 | $15.00 | $15.00 | $15.00 | 334 618 |
| Jun 09, 2016 | $15.91 | $15.91 | $15.91 | $15.91 | 296 445 |
| Jun 08, 2016 | $16.25 | $16.25 | $16.25 | $16.25 | 247 337 |
| Jun 07, 2016 | $16.41 | $16.41 | $16.41 | $16.41 | 240 710 |
| Jun 06, 2016 | $15.96 | $15.96 | $15.96 | $15.96 | 308 462 |
| Jun 03, 2016 | $15.87 | $15.87 | $15.87 | $15.87 | 282 569 |
| Jun 02, 2016 | $15.58 | $15.58 | $15.58 | $15.58 | 237 448 |
