NASDAQ:ARLP
Alliance Resource Stock Price (Quote)
$22.43
+0.220 (+0.99%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.05 | $23.68 | Tuesday, 30th Apr 2024 ARLP stock ended at $22.43. This is 0.99% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.40% from a day low at $22.16 to a day high of $22.69. |
| 90 days | $18.33 | $23.68 | |
| 52 weeks | $17.05 | $24.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $13.48 | $13.48 | $13.48 | $13.48 | 697 600 |
| Jan 28, 2016 | $13.27 | $13.27 | $13.27 | $13.27 | 640 200 |
| Jan 27, 2016 | $12.48 | $12.48 | $12.48 | $12.48 | 779 400 |
| Jan 26, 2016 | $13.07 | $13.07 | $13.07 | $13.07 | 880 700 |
| Jan 25, 2016 | $10.92 | $10.92 | $10.92 | $10.92 | 502 800 |
| Jan 22, 2016 | $11.79 | $11.79 | $11.79 | $11.79 | 618 600 |
| Jan 21, 2016 | $10.31 | $10.31 | $10.31 | $10.31 | 404 800 |
| Jan 20, 2016 | $10.23 | $10.23 | $10.23 | $10.23 | 432 100 |
| Jan 19, 2016 | $10.33 | $10.33 | $10.33 | $10.33 | 607 100 |
| Jan 15, 2016 | $11.45 | $11.45 | $11.45 | $11.45 | 534 700 |
| Jan 14, 2016 | $11.86 | $11.86 | $11.86 | $11.86 | 388 700 |
| Jan 13, 2016 | $11.76 | $11.76 | $11.76 | $11.76 | 326 600 |
| Jan 12, 2016 | $11.72 | $11.72 | $11.72 | $11.72 | 550 500 |
| Jan 11, 2016 | $12.66 | $12.66 | $12.66 | $12.66 | 363 900 |
| Jan 08, 2016 | $12.63 | $12.63 | $12.63 | $12.63 | 284 100 |
| Jan 07, 2016 | $12.38 | $12.38 | $12.38 | $12.38 | 248 200 |
| Jan 06, 2016 | $12.49 | $12.49 | $12.49 | $12.49 | 241 300 |
| Jan 05, 2016 | $12.95 | $12.95 | $12.95 | $12.95 | 286 600 |
