ARLP - Alliance Resource Partners, L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202010.2710.3010.0410.1010.10469,600
Jan 22, 202010.5510.6010.1310.2510.25710,500
Jan 21, 202010.9511.0010.5210.5310.53637,200
Jan 17, 202011.0811.1810.9111.0011.00819,900
Jan 16, 202011.2911.4511.0511.0711.07544,800
Jan 15, 202011.3011.4711.0511.3411.34704,000
Jan 14, 202011.4611.5111.2011.2311.23306,800
Jan 13, 202011.3711.5411.3411.4611.46270,900
Jan 10, 202011.9311.9311.3411.3811.38575,000
Jan 09, 202011.6611.8111.5411.8011.80478,200
Jan 08, 202011.9012.0211.4711.5911.59563,600
Jan 07, 202011.8211.9911.6511.8711.87540,400
Jan 06, 202011.6411.9211.6011.8211.82491,400
Jan 03, 202011.6911.7011.4211.6511.65363,500
Jan 02, 202011.0011.5711.0011.5611.56742,800
Dec 31, 201911.0611.1010.7510.8210.82994,900
Dec 30, 201911.3611.6011.0011.0411.04984,200
Dec 27, 201910.8211.2910.7411.2911.29972,800
Dec 26, 201910.8510.9510.7210.8210.82654,500
Dec 24, 201910.5910.8510.5110.8410.84491,100
Dec 23, 201910.8410.9010.6010.6410.64808,700
Dec 20, 201910.9811.0710.7210.8410.842,708,200
Dec 19, 201911.2511.5010.7810.9810.98547,800
Dec 18, 201910.5211.2510.5211.1611.16610,800
Dec 17, 201910.5010.7410.4310.5010.50699,300
Dec 16, 201910.0010.5010.0010.4310.43967,600
Dec 13, 201910.3010.319.939.989.98759,000
Dec 12, 20199.9710.379.8710.3010.30755,200
Dec 11, 201910.0610.189.969.999.99615,600
Dec 10, 201910.1410.2610.0510.1610.16523,200
Dec 09, 201910.0110.219.9110.2110.21663,800
Dec 06, 201910.2510.2810.0910.1110.11587,700
Dec 05, 201910.0710.259.9110.2210.22648,700
Dec 04, 201910.2810.3810.0110.1510.15361,100
Dec 03, 201910.0010.239.8310.2110.21675,500
Dec 02, 201910.5310.639.9710.1110.11879,300
Nov 29, 201910.6110.6910.3810.5010.50498,800
Nov 27, 201910.7310.7710.4510.6710.67657,000
Nov 26, 201911.1111.2310.6310.7510.75808,100
Nov 25, 201910.9311.2810.8511.1411.14674,200
Nov 22, 201911.3011.5110.9911.0011.00535,200
Nov 21, 201911.2511.3910.9211.2811.28833,600
Nov 20, 201911.5911.5911.2111.2811.28629,200
Nov 19, 201911.6311.7311.3711.6811.68783,600
Nov 18, 201912.2112.2911.6211.7811.78714,400
Nov 15, 201911.9912.3711.9612.3212.32949,100
Nov 14, 201911.7912.0011.5711.9411.94485,400
Nov 13, 201912.0412.1911.6911.8511.85746,900
Nov 12, 201911.9812.3011.8912.1412.14623,500
Nov 11, 201911.5811.9811.4311.9511.95882,600
Nov 08, 201911.6111.7911.4011.7111.71698,200
Nov 07, 201912.2512.5011.3111.7111.711,248,900
Nov 06, 201912.2412.2412.0012.1712.17888,300
Nov 06, 20190.54 Dividend
Nov 05, 201912.8612.9212.5112.7212.181,042,000
Nov 04, 201912.5512.7712.1812.6512.111,310,900
Nov 01, 201911.4512.1611.3412.1111.601,106,200
Oct 31, 201910.9511.4010.3011.4010.921,731,900
Oct 30, 201911.6011.7510.8510.9510.492,766,900
Oct 29, 201912.5512.6511.5811.6611.162,049,100
Oct 28, 201913.5513.8212.3912.5512.021,885,500
Oct 25, 201913.7713.9513.5513.6513.07404,900
Oct 24, 201914.1714.1813.7913.8113.22451,200
Oct 23, 201914.1014.1914.0314.1613.56290,200
Oct 22, 201913.9214.3113.9114.0813.48377,100
Oct 21, 201913.7714.0213.7113.9413.35358,200
Oct 18, 201913.5213.8313.4513.6713.09566,300
Oct 17, 201913.5913.7013.5113.5412.97329,100
Oct 16, 201913.7013.8013.6013.6013.02218,200
Oct 15, 201913.5113.7313.4513.6913.11465,600
Oct 14, 201913.8613.9813.4013.5112.94895,500
Oct 11, 201914.0214.0713.8313.9813.39510,800
Oct 10, 201913.9514.0813.8013.9713.38366,500
Oct 09, 201913.9514.1013.8113.8813.29275,400
Oct 08, 201914.4314.5413.6513.6813.10807,900
Oct 07, 201914.7514.8114.4114.4213.81484,900
Oct 04, 201914.8614.8814.6914.7514.12320,800
Oct 03, 201914.8514.9014.5514.7014.08580,600
Oct 02, 201915.3115.4014.7114.7714.14618,700
Oct 01, 201915.9616.1315.1215.3014.65872,900
Sep 30, 201915.9516.1415.7716.0115.33325,100
Sep 27, 201915.8516.0015.7315.9515.27186,800
Sep 26, 201916.0116.0215.4515.8115.14338,100
Sep 25, 201915.8516.0515.7915.9215.24232,600
Sep 24, 201915.6815.8815.6515.8315.16202,800
Sep 23, 201915.8016.1215.7515.7615.09316,100
Sep 20, 201915.8015.9915.6515.9815.30408,100
Sep 19, 201915.9315.9615.6215.7415.07181,700
Sep 18, 201915.6816.0315.6115.8115.14280,000
Sep 17, 201916.0516.0515.6015.7115.04240,200
Sep 16, 201915.9916.1615.7516.0215.34339,800
Sep 13, 201916.1416.3315.7815.9215.24302,400
Sep 12, 201916.4516.4915.8615.8615.19315,500
Sep 11, 201916.7416.7416.4716.5015.80242,200
Sep 10, 201916.3916.7016.3416.6815.97474,700
Sep 09, 201916.0016.4916.0016.4215.72300,800
Sep 06, 201916.2216.3015.9515.9515.27196,000
Sep 05, 201916.0716.4015.8816.2815.59435,700
Sep 04, 201915.7016.3015.5915.8015.13540,000
Sep 03, 201915.4715.6115.1815.5914.93326,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...