ARLP - Alliance Resource Partners, L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201917.6317.8217.3717.3917.39701,565
May 23, 201918.0018.0517.5117.5517.55736,800
May 22, 201918.3518.4118.0118.0618.06320,700
May 21, 201918.4218.5018.3618.4118.41301,300
May 20, 201918.6818.7918.3418.4118.41393,300
May 17, 201919.0019.0018.5518.5918.59495,900
May 16, 201918.4419.0418.4318.8518.85516,700
May 15, 201918.5618.6318.2618.4618.46255,900
May 14, 201918.2918.6118.2718.5318.53289,000
May 13, 201918.2818.4818.1618.2718.27556,900
May 10, 201918.5118.6718.3718.4618.46452,400
May 09, 201918.5218.5518.2818.5218.52424,600
May 08, 201918.5418.8318.5118.5918.59317,500
May 07, 201918.7918.8818.4318.6418.64597,300
May 07, 20190.535 Dividend
May 06, 201919.2919.3919.1019.3518.82527,600
May 03, 201919.2519.4319.1219.4218.88786,300
May 02, 201919.1119.2418.9519.1418.61438,600
May 01, 201919.2819.3618.9519.1018.57694,800
Apr 30, 201919.6619.6819.0919.2718.74803,600
Apr 29, 201919.8719.9019.2319.3418.81851,300
Apr 26, 201919.2319.4519.1819.3918.85652,300
Apr 25, 201918.8819.3018.8819.2018.67763,300
Apr 24, 201918.9319.0918.8018.8818.36477,900
Apr 23, 201918.9219.2418.8818.9218.40631,000
Apr 22, 201918.6619.0118.6518.8518.33520,500
Apr 18, 201918.6118.7318.4118.6318.11558,300
Apr 17, 201918.8918.9318.5518.6118.10397,800
Apr 16, 201918.7518.9418.7018.8918.37495,100
Apr 15, 201918.6318.7518.5518.7518.23473,200
Apr 12, 201918.7518.8118.5518.6018.09616,100
Apr 11, 201918.6418.7918.5318.6818.16565,500
Apr 10, 201918.9718.9718.6418.6618.14449,700
Apr 09, 201918.9819.0118.7518.9318.41445,500
Apr 08, 201919.0319.0418.8018.9518.43641,500
Apr 05, 201919.0219.1018.7219.0118.481,274,300
Apr 04, 201919.3919.4518.8218.9918.461,141,600
Apr 03, 201920.0120.3519.2019.3018.77790,600
Apr 02, 201920.2420.3319.8119.9219.37502,900
Apr 01, 201920.5420.5420.2020.2519.69370,100
Mar 29, 201920.4320.4720.3020.3619.80507,700
Mar 28, 201920.5120.5920.3520.4219.86375,500
Mar 27, 201920.5120.6520.3720.4419.87476,900
Mar 26, 201920.4820.6520.4620.5119.94283,200
Mar 25, 201920.2020.4820.2020.4819.91278,000
Mar 22, 201920.4120.6320.1520.2019.64269,900
Mar 21, 201920.4320.6520.3620.5519.98317,600
Mar 20, 201920.4820.6520.4020.5519.98315,700
Mar 19, 201920.6620.7320.4820.5720.00413,200
Mar 18, 201920.6620.7820.5520.6120.04373,000
Mar 15, 201920.5420.7520.3220.6320.06940,400
Mar 14, 201920.3120.6420.2620.5119.94527,500
Mar 13, 201920.4420.6020.3220.3319.77364,000
Mar 12, 201920.4820.4820.2620.4119.85238,800
Mar 11, 201920.0220.5219.8920.4019.84654,800
Mar 08, 201919.8220.0219.6720.0219.47452,700
Mar 07, 201919.6119.9719.5219.8619.31444,300
Mar 06, 201919.7019.7319.4519.5519.01230,800
Mar 05, 201919.6019.6819.4119.5819.04225,100
Mar 04, 201919.6919.7519.4519.5619.02275,100
Mar 01, 201919.4719.6219.2919.4018.86177,400
Feb 28, 201919.3319.4419.1419.4018.86170,300
Feb 27, 201919.3319.4319.2719.3818.84225,400
Feb 26, 201918.9919.4918.9919.3218.79616,100
Feb 25, 201919.0619.1218.8019.0318.50330,600
Feb 22, 201919.0019.2018.8319.0518.52265,800
Feb 21, 201919.0719.1818.8118.9618.44285,000
Feb 20, 201919.1519.2519.0519.0718.54233,100
Feb 19, 201919.2419.3519.0719.1018.57241,000
Feb 15, 201919.1719.3819.1719.2318.70222,700
Feb 14, 201919.2819.3018.6219.1418.61469,200
Feb 13, 201919.2019.4018.9919.2118.68432,400
Feb 12, 201919.1219.3319.0319.1218.59290,100
Feb 11, 201918.8119.0518.8118.9218.40199,000
Feb 08, 201918.8618.8818.6318.8118.29237,500
Feb 07, 201919.0819.2018.6318.7618.24615,400
Feb 06, 201919.3219.4919.0819.0818.55334,400
Feb 06, 20190.53 Dividend
Feb 05, 201919.9520.0719.8619.8918.82398,700
Feb 04, 201919.6919.9519.6119.9318.86631,000
Feb 01, 201919.6219.6719.4319.6718.62296,600
Jan 31, 201919.5519.7419.3819.4618.42288,700
Jan 30, 201919.5719.6219.2119.5518.50319,500
Jan 29, 201919.4719.6319.1419.4518.41427,000
Jan 28, 201918.6319.5018.6319.4118.37703,900
Jan 25, 201919.0119.3418.6618.7917.78669,300
Jan 24, 201919.0019.2418.8618.8717.86422,800
Jan 23, 201918.5919.0018.5918.9317.92423,000
Jan 22, 201918.4318.5618.2718.4617.47246,600
Jan 18, 201918.4318.5018.2718.4517.46288,600
Jan 17, 201917.7618.4517.7418.2717.29326,200
Jan 16, 201917.7017.9017.6017.7516.80368,800
Jan 15, 201917.7717.9117.6017.6716.72491,800
Jan 14, 201918.0218.2117.6217.7316.78623,700
Jan 11, 201918.3818.6417.9417.9717.01693,400
Jan 10, 201918.4418.8618.4418.4417.45612,300
Jan 09, 201919.4119.5218.4618.5017.51823,000
Jan 08, 201919.1919.5919.1619.2718.24505,700
Jan 07, 201918.9519.3018.8119.1118.09843,400
Jan 04, 201918.1218.6718.0818.6617.66661,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...