• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.23% Nasdaq Down0.32%

    Alliance Resource Partners LP (ARLP)

    -NasdaqGS
    24.90 Up 0.05(0.20%) 12:04PM EDT - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Feb 1, 201171.8172.5371.2571.69670,00027.46
    Jan 3, 201166.1772.0962.4270.25268,20026.91
    Dec 1, 201064.5066.1162.2465.76163,50025.19
    Nov 3, 20100.415 Dividend
    Nov 1, 201059.0062.5958.3662.00204,30023.75
    Oct 1, 201058.7562.9155.9958.84206,40022.23
    Sep 1, 201054.7360.9553.9358.34204,20022.04
    Aug 4, 20100.405 Dividend
    Aug 2, 201053.8455.5448.6754.07219,60020.42
    Jul 1, 201045.1852.2543.0052.23209,90019.43
    Jun 1, 201044.5047.8142.7344.97152,40016.72
    May 5, 20100.395 Dividend
    May 3, 201048.6249.7937.9645.45351,80016.90
    Apr 1, 201042.0452.4541.9148.37230,00017.69
    Mar 1, 201041.9544.1540.4241.91183,80015.33
    Feb 3, 20100.3875 Dividend
    Feb 1, 201040.3342.5837.5141.51271,20015.18
    Jan 4, 201044.3645.7239.1739.58282,90014.21
    Dec 1, 200939.4045.0038.2543.37223,70015.57
    Nov 4, 20090.38 Dividend
    Nov 2, 200937.4639.7437.0539.07121,60014.03
    Oct 1, 200935.8239.8134.0737.46164,10013.18
    Sep 1, 200933.2737.1232.1536.26193,90012.76
    Aug 5, 20090.3725 Dividend
    Aug 3, 200935.5537.2632.7533.10237,90011.65
    Jul 1, 200932.8938.4930.7835.52225,10012.25
    Jun 1, 200938.8840.2431.0532.50315,40011.20
    May 6, 20090.365 Dividend
    May 1, 200933.0538.4932.7238.06240,40013.12
    Apr 1, 200928.5634.3928.4632.89173,00011.12
    Mar 2, 200925.3733.2223.8729.10209,0009.84
    Feb 4, 20090.3575 Dividend
    Feb 2, 200931.9833.3223.8726.47207,3008.95
    Jan 2, 200927.2033.6527.0730.56194,30010.10
    Dec 1, 200824.0428.3522.0326.88196,9008.88
    Nov 5, 20080.35 Dividend
    Nov 3, 200832.9534.8517.3926.49344,8008.76
    Oct 1, 200831.4633.0022.0032.00419,80010.36
    Sep 2, 200846.6246.6228.7431.52338,60010.20
    Aug 5, 20080.33 Dividend
    Aug 1, 200848.3749.6643.7146.63148,60015.09
    Jul 1, 200855.1256.2542.4548.17329,50015.37
    Jun 2, 200846.2658.0046.0155.68334,20017.76
    May 6, 20080.2925 Dividend
    May 1, 200841.6048.8139.7945.76240,80014.60
    Apr 1, 200835.2642.4334.3441.47197,40013.05
    Mar 3, 200837.7139.4633.5535.00185,80011.02
    Feb 5, 20080.2925 Dividend
    Feb 1, 200835.5340.1035.4137.95189,30011.95
    Jan 2, 200836.3537.7432.5435.36152,60010.96
    Dec 3, 200738.2339.1534.1236.27147,20011.24
    Nov 5, 20070.28 Dividend
    Nov 1, 200738.1941.0835.7538.04196,70011.79
    Oct 1, 200733.4639.6933.0038.44156,80011.74
    Sep 4, 200734.0734.4232.0033.53176,30010.24
    Aug 3, 20070.28 Dividend
    Aug 1, 200740.1540.8030.1233.51295,30010.23
    Jul 2, 200742.4144.4037.2440.50170,80012.19
    Jun 1, 200744.0045.5040.0541.96168,80012.63
    May 4, 20070.27 Dividend
    May 1, 200740.1243.9939.4343.89149,90013.21
    Apr 2, 200737.6040.5337.5039.72188,60011.79
    Mar 1, 200734.8538.0034.0037.92217,00011.26
    Feb 5, 20070.27 Dividend
    Feb 1, 200734.2536.6534.2534.70308,20010.30
    Jan 3, 200734.5434.8833.4034.22210,70010.00
    Dec 1, 200634.5835.9133.5934.52272,30010.09
    Nov 2, 20060.25 Dividend
    Nov 1, 200635.4535.9034.0034.24256,00010.01
    Oct 2, 200634.9037.4534.2035.61223,40010.26
    Sep 1, 200636.5837.0433.8434.82199,50010.03
    Aug 3, 20060.25 Dividend
    Aug 1, 200637.0039.0036.3536.69120,30010.57
    Jul 3, 200636.2337.9834.0036.40142,60010.35
    Jun 1, 200637.7337.7534.0036.23166,10010.30
    May 4, 20060.23 Dividend
    May 1, 200642.5043.7935.0437.02214,00010.53
    Apr 3, 200636.1042.5034.8642.38310,80011.92
    Mar 1, 200636.8637.7233.6836.10151,70010.15
    Feb 2, 20060.23 Dividend
    Feb 1, 200638.2740.7035.8036.91257,80010.38
    Jan 3, 200637.2039.8237.0038.00275,40010.56
    Dec 1, 200539.9141.7535.4537.20266,70010.34
    Nov 2, 20050.2065 Dividend
    Nov 1, 200542.0043.3538.7039.80161,40011.06
    Oct 3, 200545.6046.6037.7542.24312,60011.63
    Sep 16, 20052: 1 Stock Split
    Sep 1, 200592.6492.6443.3545.94334,30012.64
    Aug 31, 200589.9793.0388.6291.93971,20012.65
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.