NASDAQ:ARLP
$19.26
(
2.39%
)
Friday, 24th Mar 2023
Alliance Resource Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.72 | $21.42 | Friday, 24th Mar 2023 ARLP stock ended at $19.26. This is 2.39% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 4.27% from a day low at $18.50 to a day high of $19.29. |
| 90 days | $17.72 | $23.36 | |
| 52 weeks | $14.54 | $27.63 |
Historical Alliance Resource Partners prices
| Date | Open | High | Low | Close | Volume |
| 2021-08-20 | $7.62 | $7.90 | $7.52 | $7.83 | 291 030 |
| 2021-08-19 | $7.76 | $7.77 | $7.42 | $7.59 | 479 606 |
| 2021-08-18 | $8.04 | $8.08 | $7.80 | $7.81 | 291 671 |
| 2021-08-17 | $8.18 | $8.30 | $7.90 | $8.05 | 414 052 |
| 2021-08-16 | $8.12 | $8.31 | $7.95 | $8.23 | 370 269 |
| 2021-08-13 | $8.30 | $8.33 | $8.05 | $8.15 | 350 833 |
| 2021-08-12 | $8.15 | $8.27 | $7.95 | $8.27 | 234 732 |
| 2021-08-11 | $8.00 | $8.32 | $7.90 | $8.23 | 1 026 045 |
| 2021-08-10 | $7.58 | $8.03 | $7.55 | $7.94 | 483 894 |
| 2021-08-09 | $7.88 | $7.89 | $7.56 | $7.59 | 290 469 |
| 2021-08-06 | $7.81 | $7.91 | $7.69 | $7.85 | 239 484 |
| 2021-08-05 | $7.60 | $7.90 | $7.55 | $7.73 | 269 365 |
| 2021-08-04 | $7.70 | $7.87 | $7.59 | $7.68 | 429 870 |
| 2021-08-03 | $7.78 | $7.85 | $7.55 | $7.70 | 446 746 |
| 2021-08-02 | $7.90 | $8.20 | $7.76 | $7.78 | 514 338 |
| 2021-07-30 | $8.20 | $8.28 | $7.87 | $7.94 | 921 923 |
| 2021-07-29 | $7.81 | $8.39 | $7.70 | $8.25 | 1 344 272 |
| 2021-07-28 | $7.74 | $7.93 | $7.63 | $7.86 | 234 681 |
| 2021-07-27 | $7.67 | $7.92 | $7.55 | $7.81 | 617 648 |
| 2021-07-26 | $7.63 | $7.93 | $7.51 | $7.78 | 648 929 |
| 2021-07-23 | $7.29 | $7.55 | $7.16 | $7.31 | 335 938 |
| 2021-07-22 | $7.06 | $7.38 | $7.06 | $7.27 | 321 689 |
| 2021-07-21 | $6.93 | $7.24 | $6.92 | $7.13 | 373 904 |
| 2021-07-20 | $6.90 | $7.03 | $6.83 | $6.87 | 216 295 |
| 2021-07-19 | $6.75 | $6.89 | $6.62 | $6.83 | 800 116 |
| 2021-07-16 | $7.30 | $7.35 | $6.93 | $6.97 | 412 600 |
| 2021-07-15 | $7.37 | $7.44 | $7.10 | $7.29 | 267 125 |
| 2021-07-14 | $7.56 | $7.66 | $7.33 | $7.39 | 271 194 |
| 2021-07-13 | $7.64 | $7.71 | $7.38 | $7.55 | 246 529 |
| 2021-07-12 | $7.81 | $7.92 | $7.58 | $7.61 | 296 788 |
| 2021-07-09 | $7.38 | $7.81 | $7.24 | $7.80 | 754 177 |
| 2021-07-08 | $7.23 | $7.45 | $7.05 | $7.22 | 531 504 |
| 2021-07-07 | $7.01 | $7.45 | $6.69 | $7.36 | 1 142 214 |
| 2021-07-06 | $7.30 | $7.33 | $6.88 | $6.97 | 318 968 |
| 2021-07-02 | $7.21 | $7.33 | $7.05 | $7.27 | 155 208 |
| 2021-07-01 | $7.23 | $7.46 | $7.18 | $7.26 | 281 124 |
| 2021-06-30 | $6.89 | $7.24 | $6.89 | $7.21 | 261 588 |
| 2021-06-29 | $6.93 | $6.99 | $6.81 | $6.92 | 430 952 |
| 2021-06-28 | $7.10 | $7.12 | $6.81 | $6.88 | 343 087 |
| 2021-06-25 | $7.20 | $7.24 | $7.09 | $7.10 | 429 107 |
| 2021-06-24 | $7.18 | $7.19 | $7.05 | $7.17 | 373 604 |
| 2021-06-23 | $6.97 | $7.17 | $6.95 | $7.15 | 350 584 |
| 2021-06-22 | $6.90 | $7.02 | $6.76 | $6.97 | 1 085 756 |
| 2021-06-21 | $6.74 | $6.97 | $6.66 | $6.89 | 295 805 |
| 2021-06-18 | $6.76 | $7.03 | $6.64 | $6.64 | 736 534 |
| 2021-06-17 | $7.03 | $7.05 | $6.69 | $6.93 | 603 449 |
| 2021-06-16 | $7.08 | $7.09 | $6.91 | $7.03 | 306 311 |
| 2021-06-15 | $7.00 | $7.08 | $6.76 | $7.08 | 472 205 |
| 2021-06-14 | $7.13 | $7.37 | $6.95 | $6.98 | 406 983 |
| 2021-06-11 | $7.10 | $7.20 | $7.04 | $7.13 | 303 505 |
About Alliance Resource Partners
Alliance Resource Partners, L.P., a diversified natural resource company, produces and markets coal primarily to utilities and industrial users in the United States. The company operates through four segments: Illinois Basin Coal Operations, Appalachia Coal Operations, Oil & Gas Royalties, and Coal Royalties. It produces a range of thermal and metallurgical coal with sulfur and heat contents. The company operates seven underground mining complexe... ARLP Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
