NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$21.15
-0.350 (-1.63%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.93 | $21.60 | Friday, 26th Apr 2024 ARLP stock ended at $21.15. This is 1.63% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.32% from a day low at $21.11 to a day high of $21.60. |
| 90 days | $18.33 | $21.60 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $13.29 | $13.29 | $13.29 | $13.29 | 498 400 |
| Mar 04, 2016 | $12.46 | $12.46 | $12.46 | $12.46 | 403 300 |
| Mar 03, 2016 | $11.95 | $11.95 | $11.95 | $11.95 | 446 600 |
| Mar 02, 2016 | $11.06 | $11.06 | $11.06 | $11.06 | 457 800 |
| Mar 01, 2016 | $11.04 | $11.04 | $11.04 | $11.04 | 410 800 |
| Feb 29, 2016 | $10.50 | $10.50 | $10.50 | $10.50 | 345 200 |
| Feb 26, 2016 | $10.22 | $10.22 | $10.22 | $10.22 | 247 500 |
| Feb 25, 2016 | $10.17 | $10.17 | $10.17 | $10.17 | 338 500 |
| Feb 24, 2016 | $10.52 | $10.52 | $10.52 | $10.52 | 391 000 |
| Feb 23, 2016 | $10.54 | $10.54 | $10.54 | $10.54 | 299 800 |
| Feb 22, 2016 | $10.95 | $10.95 | $10.95 | $10.95 | 415 600 |
| Feb 19, 2016 | $10.58 | $10.58 | $10.58 | $10.58 | 342 000 |
| Feb 18, 2016 | $10.85 | $10.85 | $10.85 | $10.85 | 398 500 |
| Feb 17, 2016 | $11.47 | $11.47 | $11.47 | $11.47 | 441 200 |
| Feb 16, 2016 | $11.60 | $11.60 | $11.60 | $11.60 | 469 800 |
| Feb 12, 2016 | $10.81 | $10.81 | $10.81 | $10.81 | 536 900 |
| Feb 11, 2016 | $10.31 | $10.31 | $10.31 | $10.31 | 766 000 |
| Feb 10, 2016 | $11.13 | $11.13 | $11.13 | $11.13 | 626 000 |
| Feb 09, 2016 | $12.02 | $12.02 | $12.02 | $12.02 | 463 200 |
| Feb 08, 2016 | $12.38 | $12.38 | $12.38 | $12.38 | 368 700 |
| Feb 05, 2016 | $13.37 | $13.37 | $13.37 | $13.37 | 311 900 |
| Feb 04, 2016 | $14.03 | $14.03 | $14.03 | $14.03 | 384 600 |
| Feb 03, 2016 | $13.72 | $13.72 | $13.72 | $13.72 | 396 600 |
| Feb 02, 2016 | $13.37 | $13.37 | $13.37 | $13.37 | 1 004 700 |
| Feb 01, 2016 | $13.42 | $13.42 | $13.42 | $13.42 | 422 300 |
