Dow Down0.17% Nasdaq Down0.28%

Alliance Resource Partners LP (ARLP)

-NasdaqGS
42.84 Down 0.72(1.65%) Sep 30, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Feb 1, 201171.8172.5371.2571.69670,00028.87
Jan 3, 201166.1772.0962.4270.25268,20028.29
Dec 1, 201064.5066.1162.2465.76163,50026.48
Nov 3, 20100.415 Dividend
Nov 1, 201059.0062.5958.3662.00204,30024.96
Oct 1, 201058.7562.9155.9958.84206,40023.36
Sep 1, 201054.7360.9553.9358.34204,20023.16
Aug 4, 20100.405 Dividend
Aug 2, 201053.8455.5448.6754.07219,60021.47
Jul 1, 201045.1852.2543.0052.23209,90020.42
Jun 1, 201044.5047.8142.7344.97152,40017.58
May 5, 20100.395 Dividend
May 3, 201048.6249.7937.9645.45351,80017.77
Apr 1, 201042.0452.4541.9148.37230,00018.60
Mar 1, 201041.9544.1540.4241.91183,80016.11
Feb 3, 20100.3875 Dividend
Feb 1, 201040.3342.5837.5141.51271,20015.96
Jan 4, 201044.3645.7239.1739.58282,90014.94
Dec 1, 200939.4045.0038.2543.37223,70016.37
Nov 4, 20090.38 Dividend
Nov 2, 200937.4639.7437.0539.07121,60014.75
Oct 1, 200935.8239.8134.0737.46164,10013.86
Sep 1, 200933.2737.1232.1536.26193,90013.41
Aug 5, 20090.3725 Dividend
Aug 3, 200935.5537.2632.7533.10237,90012.24
Jul 1, 200932.8938.4930.7835.52225,10012.87
Jun 1, 200938.8840.2431.0532.50315,40011.78
May 6, 20090.365 Dividend
May 1, 200933.0538.4932.7238.06240,40013.79
Apr 1, 200928.5634.3928.4632.89173,00011.69
Mar 2, 200925.3733.2223.8729.10209,00010.34
Feb 4, 20090.3575 Dividend
Feb 2, 200931.9833.3223.8726.47207,3009.40
Jan 2, 200927.2033.6527.0730.56194,30010.62
Dec 1, 200824.0428.3522.0326.88196,9009.34
Nov 5, 20080.35 Dividend
Nov 3, 200832.9534.8517.3926.49344,8009.20
Oct 1, 200831.4633.0022.0032.00419,80010.89
Sep 2, 200846.6246.6228.7431.52338,60010.72
Aug 5, 20080.33 Dividend
Aug 1, 200848.3749.6643.7146.63148,60015.86
Jul 1, 200855.1256.2542.4548.17329,50016.15
Jun 2, 200846.2658.0046.0155.68334,20018.67
May 6, 20080.2925 Dividend
May 1, 200841.6048.8139.7945.76240,80015.35
Apr 1, 200835.2642.4334.3441.47197,40013.72
Mar 3, 200837.7139.4633.5535.00185,80011.58
Feb 5, 20080.2925 Dividend
Feb 1, 200835.5340.1035.4137.95189,30012.56
Jan 2, 200836.3537.7432.5435.36152,60011.52
Dec 3, 200738.2339.1534.1236.27147,20011.82
Nov 5, 20070.28 Dividend
Nov 1, 200738.1941.0835.7538.04196,70012.40
Oct 1, 200733.4639.6933.0038.44156,80012.34
Sep 4, 200734.0734.4232.0033.53176,30010.76
Aug 3, 20070.28 Dividend
Aug 1, 200740.1540.8030.1233.51295,30010.76
Jul 2, 200742.4144.4037.2440.50170,80012.81
Jun 1, 200744.0045.5040.0541.96168,80013.27
May 4, 20070.27 Dividend
May 1, 200740.1243.9939.4343.89149,90013.88
Apr 2, 200737.6040.5337.5039.72188,60012.40
Mar 1, 200734.8538.0034.0037.92217,00011.83
Feb 5, 20070.27 Dividend
Feb 1, 200734.2536.6534.2534.70308,20010.83
Jan 3, 200734.5434.8833.4034.22210,70010.51
Dec 1, 200634.5835.9133.5934.52272,30010.61
Nov 2, 20060.25 Dividend
Nov 1, 200635.4535.9034.0034.24256,00010.52
Oct 2, 200634.9037.4534.2035.61223,40010.79
Sep 1, 200636.5837.0433.8434.82199,50010.55
Aug 3, 20060.25 Dividend
Aug 1, 200637.0039.0036.3536.69120,30011.11
Jul 3, 200636.2337.9834.0036.40142,60010.88
Jun 1, 200637.7337.7534.0036.23166,10010.83
May 4, 20060.23 Dividend
May 1, 200642.5043.7935.0437.02214,00011.07
Apr 3, 200636.1042.5034.8642.38310,80012.53
Mar 1, 200636.8637.7233.6836.10151,70010.67
Feb 2, 20060.23 Dividend
Feb 1, 200638.2740.7035.8036.91257,80010.91
Jan 3, 200637.2039.8237.0038.00275,40011.10
Dec 1, 200539.9141.7535.4537.20266,70010.87
Nov 2, 20050.2065 Dividend
Nov 1, 200542.0043.3538.7039.80161,40011.63
Oct 3, 200545.6046.6037.7542.24312,60012.22
Sep 16, 20052: 1 Stock Split
Sep 1, 200592.6492.6443.3545.94334,30013.29
Aug 31, 200589.9793.0388.6291.93971,20013.30
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.