U.S. Markets close in 3 hrs 16 mins

Alliance Resource Partners, L.P. (ARLP)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.925-0.025 (-0.125%)
As of 12:43PM EDT. Market open.
People also watch
NRPAHGPBPLSXLAPU
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201720.0520.0519.7719.9219.92113,878
Jul 21, 201720.0520.1119.8019.9519.95266,900
Jul 20, 201720.5520.5520.0120.1020.10170,100
Jul 19, 201720.4520.5520.2020.5520.55176,200
Jul 18, 201720.7021.3020.3520.3520.35197,100
Jul 17, 201721.0021.0020.2520.7520.75255,000
Jul 14, 201720.4020.9020.2320.9020.90259,900
Jul 13, 201720.3020.6520.1520.4520.45149,500
Jul 12, 201720.5520.9020.2520.2520.25166,400
Jul 11, 201719.5020.5519.3520.3520.35286,700
Jul 10, 201719.5019.6519.2519.5019.50438,500
Jul 07, 201719.3519.5018.9419.3519.35481,500
Jul 06, 201719.3019.5019.1019.3019.30174,500
Jul 05, 201719.7019.8519.1519.4519.45471,200
Jul 03, 201719.0019.6518.9519.4519.45260,100
Jun 30, 201719.6019.6718.6518.9018.90511,200
Jun 29, 201719.3519.7519.1519.4019.40237,800
Jun 28, 201719.2019.9519.2019.4019.40268,700
Jun 27, 201719.7520.2519.1019.1019.10220,100
Jun 26, 201719.2519.8519.0019.6519.65275,200
Jun 23, 201718.7519.3018.5019.2019.20314,800
Jun 22, 201718.4518.9518.2018.8018.80435,500
Jun 21, 201719.4019.5518.1518.2018.20753,200
Jun 20, 201720.0020.0519.4019.5019.50367,900
Jun 19, 201719.9020.4519.6520.0520.05566,200
Jun 16, 201721.8521.8519.2519.5019.501,263,100
Jun 15, 201721.7522.1021.7421.7521.75473,900
Jun 14, 201722.7522.7621.9021.9021.90205,600
Jun 13, 201722.4522.9022.4022.7022.70246,500
Jun 12, 201721.4522.8021.4522.4522.45537,400
Jun 09, 201721.2521.7521.0521.5021.50178,600
Jun 08, 201721.2021.4021.0521.3021.30293,700
Jun 07, 201721.4521.6521.0521.2021.20477,600
Jun 06, 201721.3521.6021.2021.5521.55364,700
Jun 05, 201721.4021.7521.3021.5021.50305,800
Jun 02, 201722.1022.2021.1521.4021.40450,000
Jun 01, 201721.5022.1521.4022.0022.00232,500
May 31, 201721.6021.6021.0521.5021.50237,300
May 30, 201721.5021.6021.3021.5521.55182,800
May 26, 201721.6021.8021.4521.5521.55134,000
May 25, 201721.8021.8821.4021.6021.60222,700
May 24, 201721.9522.2021.6021.8021.80223,900
May 23, 201722.1522.2521.8521.9521.95143,900
May 22, 201722.4522.4521.7822.1522.15208,100
May 19, 201721.8522.3021.8022.3022.30225,000
May 18, 201722.6522.7021.7521.8021.80425,700
May 17, 201722.7522.8022.3022.5022.50208,100
May 16, 201722.9523.0022.5022.8022.80190,700
May 15, 201722.8023.0522.5522.8522.85288,300
May 12, 201722.7523.0522.6522.8522.85146,700
May 11, 201722.9523.1522.5522.8022.80216,400
May 10, 201722.9023.2822.7523.0023.00428,700
May 09, 201722.9023.0022.6022.8022.80292,800
May 08, 201722.8023.3522.7022.9522.95298,500
May 05, 201722.8023.2022.5522.8522.85375,900
May 04, 201722.6023.0522.2522.7522.75302,200
May 04, 20170.438 Dividend
May 03, 201722.9023.4322.6023.0022.56743,700
May 02, 201723.4023.4522.6522.7522.32460,600
May 01, 201723.2523.4021.8523.1022.661,065,000
Apr 28, 201721.4021.5821.1521.2520.85259,100
Apr 27, 201721.5522.1721.1021.4020.99256,100
Apr 26, 201721.6022.0521.5021.5521.14177,800
Apr 25, 201722.4522.5021.6021.6521.24457,400
Apr 24, 201722.0022.4021.8022.2521.83258,400
Apr 21, 201721.6021.7521.4021.7021.29196,800
Apr 20, 201721.6521.8021.3721.4521.04150,600
Apr 19, 201721.5021.7021.2821.5021.09195,000
Apr 18, 201721.6021.8521.2521.5021.09202,400
Apr 17, 201721.7521.9021.6521.7521.34155,300
Apr 13, 201722.1522.2521.6021.7521.34144,400
Apr 12, 201722.5022.7521.7021.9521.53177,700
Apr 11, 201722.1022.5521.8522.4522.02321,500
Apr 10, 201722.5022.6521.8522.0021.58223,000
Apr 07, 201723.1023.3022.4522.5522.12307,200
Apr 06, 201722.7023.1522.6023.0522.61242,900
Apr 05, 201722.4022.8822.3022.6522.22309,000
Apr 04, 201722.5522.6522.1522.4021.97232,300
Apr 03, 201721.5522.7521.5522.6522.22362,000
Mar 31, 201722.1522.6521.5521.6521.24320,700
Mar 30, 201721.6522.8021.5022.2021.78340,500
Mar 29, 201721.0021.8520.9221.7521.34326,900
Mar 28, 201720.8021.3020.6220.8520.45326,600
Mar 27, 201720.9020.9520.2520.8020.40384,300
Mar 24, 201721.5021.5020.8521.1520.75454,500
Mar 23, 201721.9022.0521.5021.5021.09116,100
Mar 22, 201721.5522.0021.3321.9021.48196,600
Mar 21, 201722.1522.1521.2021.6021.19300,700
Mar 20, 201721.8022.4021.6522.1521.73324,900
Mar 17, 201722.3522.5821.5521.9021.48459,300
Mar 16, 201722.5022.7021.9022.3021.88215,900
Mar 15, 201722.0522.4021.8522.3521.92211,200
Mar 14, 201721.9522.2021.8021.9021.48118,700
Mar 13, 201721.9522.2521.8522.0021.58158,100
Mar 10, 201721.0521.9521.0021.8021.38325,800
Mar 09, 201721.8521.9521.0021.1020.70446,500
Mar 08, 201722.1022.4521.6521.9521.53206,900
Mar 07, 201722.1522.1821.8222.1021.68240,300
Mar 06, 201722.5022.8022.1022.1521.73328,800
Mar 03, 201722.4022.9522.0522.6522.22306,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...