ARLP - Alliance Resource Partners, L.P.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201817.8518.0017.5517.8017.80298,800
Feb 22, 201817.9018.2017.8017.8517.85435,300
Feb 21, 201817.8518.3517.8517.8517.85377,100
Feb 20, 201818.0018.4017.8517.9017.90562,800
Feb 16, 201818.0518.4017.7518.0018.00961,400
Feb 15, 201818.4518.6018.1018.2018.20296,100
Feb 14, 201818.3518.5518.1518.3518.35307,600
Feb 13, 201818.5018.8018.2518.3518.35294,500
Feb 12, 201818.1518.7918.1518.6018.60770,800
Feb 09, 201818.6018.6217.8018.0018.00526,300
Feb 08, 201819.0019.2018.3018.4018.40395,700
Feb 07, 201819.1519.3518.8519.0019.00255,300
Feb 06, 201819.2019.5019.0019.1019.10853,800
Feb 06, 20180.51 Dividend
Feb 05, 201820.4520.5819.5619.7519.24718,500
Feb 02, 201820.7020.8520.2520.4019.87460,400
Feb 01, 201820.4520.9520.4520.9020.36471,700
Jan 31, 201820.5520.7520.3120.5019.97403,800
Jan 30, 201820.9521.6520.1520.5019.97388,400
Jan 29, 201821.5521.8021.0021.1020.56394,800
Jan 26, 201821.8521.9021.4521.7021.14413,100
Jan 25, 201821.5521.7821.0521.7021.14321,400
Jan 24, 201821.0521.5020.8821.3520.80349,000
Jan 23, 201820.7520.9020.4520.8020.26232,400
Jan 22, 201820.6020.7020.2020.7020.17273,200
Jan 19, 201820.4020.7520.3020.6020.07237,800
Jan 18, 201820.5020.6520.0120.4019.87264,600
Jan 17, 201820.4520.7019.9520.6020.07542,600
Jan 16, 201820.9520.9520.1720.3519.82491,400
Jan 12, 201821.1521.2520.5820.8020.26494,900
Jan 11, 201820.4521.2020.3321.1020.56497,900
Jan 10, 201820.7520.7520.1120.4019.87347,600
Jan 09, 201820.4020.7520.3020.7520.21377,000
Jan 08, 201820.1520.4020.0020.3019.78254,500
Jan 05, 201820.1020.2019.9520.1019.58464,900
Jan 04, 201820.3520.5020.0020.0519.53244,100
Jan 03, 201820.2020.4020.0520.4019.87205,900
Jan 02, 201819.7520.3519.6520.1019.58326,600
Dec 29, 201719.3019.8019.2519.7019.19290,500
Dec 28, 201719.2519.3519.1019.3018.80231,600
Dec 27, 201719.5019.5119.1519.2018.70100,900
Dec 26, 201719.2019.5519.1319.4818.98234,500
Dec 22, 201719.1519.5019.0419.3018.80347,100
Dec 21, 201718.6519.3018.6519.1518.66230,700
Dec 20, 201719.2519.2618.5518.7518.27305,000
Dec 19, 201719.3519.3519.1519.2018.70234,800
Dec 18, 201718.7019.4518.6019.3018.80722,000
Dec 15, 201718.1518.9018.0218.7018.22773,000
Dec 14, 201718.0518.3017.9818.2517.78337,000
Dec 13, 201718.1518.3018.1018.2017.73245,700
Dec 12, 201718.0018.3017.9018.2517.78292,000
Dec 11, 201717.8018.3017.8017.9517.49250,300
Dec 08, 201717.9018.0517.8017.9017.44209,600
Dec 07, 201717.7517.9017.6517.8517.39334,200
Dec 06, 201718.0018.0217.6017.7517.29373,200
Dec 05, 201718.2018.2518.0018.0517.58168,900
Dec 04, 201718.4018.7518.0218.2017.73813,700
Dec 01, 201718.3018.6018.1018.4317.95238,700
Nov 30, 201718.0518.3517.8518.2517.78277,800
Nov 29, 201718.2018.6017.8518.0017.54347,900
Nov 28, 201718.0018.2517.8018.2017.73338,500
Nov 27, 201718.3518.5018.0518.1017.63249,000
Nov 24, 201718.7018.8018.4518.4517.97129,700
Nov 22, 201718.7518.9018.6018.7018.22216,900
Nov 21, 201718.8019.0018.6118.8018.31219,400
Nov 20, 201718.7518.8518.4018.8018.31229,400
Nov 17, 201718.8519.0018.7118.8518.36130,300
Nov 16, 201718.9519.0018.5018.8018.31247,300
Nov 15, 201718.4519.0018.1518.8518.36402,100
Nov 14, 201718.7518.7518.3518.5018.02230,700
Nov 13, 201718.8018.9018.5218.7018.22197,100
Nov 10, 201718.7519.1518.6518.9518.46233,900
Nov 09, 201718.8519.1018.4518.7018.22247,300
Nov 08, 201718.9519.1318.8018.9518.46403,000
Nov 07, 201719.2519.3518.9019.0518.56285,700
Nov 06, 201719.4019.6019.1519.2518.75314,400
Nov 06, 20170.505 Dividend
Nov 03, 201719.7019.8019.5519.6518.65354,900
Nov 02, 201719.8019.9519.6019.6518.65451,300
Nov 01, 201719.8520.1019.6019.7518.75366,100
Oct 31, 201719.9020.1019.6519.7018.70439,400
Oct 30, 201720.0020.5519.4020.0018.98360,100
Oct 27, 201720.1520.5019.8020.3519.32341,600
Oct 26, 201719.3520.1519.2420.1019.08274,200
Oct 25, 201719.9019.9519.3519.3518.37326,300
Oct 24, 201720.1020.3019.9019.9518.94294,100
Oct 23, 201720.7020.7019.9520.1019.08368,700
Oct 20, 201720.4020.7820.3520.6519.60218,400
Oct 19, 201720.1520.5320.0020.4519.41187,000
Oct 18, 201720.7520.8020.0020.4319.39394,300
Oct 17, 201720.6520.7020.4520.7019.65226,500
Oct 16, 201720.7020.7020.3520.6019.55325,400
Oct 13, 201720.6020.6520.3520.6019.55464,200
Oct 12, 201720.3520.7020.2020.4519.41495,400
Oct 11, 201719.5020.4519.2520.3519.32517,700
Oct 10, 201719.3019.6519.3019.4518.46200,900
Oct 09, 201719.1019.6519.1019.2518.27249,700
Oct 06, 201719.5019.5019.0019.1018.13213,000
Oct 05, 201718.9519.6018.7019.5518.56333,800
Oct 04, 201719.0019.0518.6518.8017.84187,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...