ARLP - Alliance Resource Partners, L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202317.3517.5917.0517.1017.10547,416
May 30, 202318.2618.2617.0717.6217.62918,300
May 26, 202318.5018.5618.1818.2118.21317,800
May 25, 202319.0019.0018.3718.5618.56371,500
May 24, 202319.2719.2718.8218.9718.97267,600
May 23, 202319.1919.3919.0519.1819.18161,400
May 22, 202318.7319.3818.7319.1719.17322,300
May 19, 202318.7719.0818.5618.7818.78318,700
May 18, 202318.6018.7418.3518.6518.65556,400
May 17, 202318.7518.9418.5118.6018.60555,100
May 16, 202319.1919.2018.5018.6218.62484,200
May 15, 202318.4519.1918.2519.1919.19677,300
May 12, 202318.4118.7018.0718.2418.24584,900
May 11, 202318.7218.7218.2718.4818.48496,000
May 10, 202318.9318.9818.1818.7118.71655,900
May 09, 202319.1519.1718.5518.9018.90622,600
May 08, 202320.1520.2618.8619.1119.11707,200
May 05, 202320.1020.4319.7420.0020.00739,300
May 05, 20230.7 Dividend
May 04, 202320.7120.9920.5420.6319.93795,900
May 03, 202321.2021.2020.5520.6519.951,026,700
May 02, 202321.5021.5920.5421.1720.45749,800
May 01, 202321.2021.3420.8721.0020.29589,800
Apr 28, 202320.7021.3320.6020.8920.18941,000
Apr 27, 202320.5821.2420.4020.7520.05344,600
Apr 26, 202320.8021.3420.5520.6019.90450,100
Apr 25, 202320.9521.2320.6520.8620.15434,900
Apr 24, 202320.7421.3220.7421.0920.37381,500
Apr 21, 202320.8221.0120.6020.7920.08217,000
Apr 20, 202321.0821.2020.8020.8620.15277,200
Apr 19, 202321.0021.2020.8221.0920.37232,500
Apr 18, 202321.1521.3721.0021.0520.34232,900
Apr 17, 202320.8721.1220.8120.9620.25297,200
Apr 14, 202321.0821.1820.5020.7220.02199,400
Apr 13, 202321.0021.0420.8320.8520.14175,100
Apr 12, 202320.7421.0420.4720.8120.10396,800
Apr 11, 202320.2120.7120.2120.6919.99493,600
Apr 10, 202320.5320.5320.0020.2119.52543,200
Apr 06, 202320.3620.4920.1020.2119.52161,000
Apr 05, 202320.2520.5420.1120.4619.77203,100
Apr 04, 202321.0621.0719.8220.2419.55527,700
Apr 03, 202320.6221.1220.4420.7720.07852,000
Mar 31, 202320.3720.3920.1220.1719.49348,000
Mar 30, 202320.4520.5020.1820.2719.58293,500
Mar 29, 202320.0020.4620.0020.2819.59323,000
Mar 28, 202319.7919.9319.6219.7419.07257,200
Mar 27, 202319.5019.8719.2019.6118.94387,700
Mar 24, 202318.6919.2918.5019.2618.61216,100
Mar 23, 202319.3019.4118.6918.8118.17440,000
Mar 22, 202319.7319.7319.1519.2318.58439,700
Mar 21, 202319.4019.7419.3119.7319.06455,600
Mar 20, 202318.8919.3918.8919.3518.69459,000
Mar 17, 202319.0419.0418.4618.8618.22710,500
Mar 16, 202317.7919.0117.7819.0018.36443,600
Mar 15, 202318.2118.5817.7218.2317.61675,400
Mar 14, 202319.1519.4018.4018.7218.08551,900
Mar 13, 202318.9819.2218.5018.7518.11572,800
Mar 10, 202319.6719.7718.9119.2318.58567,300
Mar 09, 202320.0220.1819.5919.8119.14736,100
Mar 08, 202320.4620.5419.5420.0219.34956,100
Mar 07, 202320.6020.6720.4420.4619.77394,400
Mar 06, 202321.2021.2020.5120.5719.87411,200
Mar 03, 202320.7721.2120.7221.1820.46468,600
Mar 02, 202320.7021.0120.6020.8720.16461,100
Mar 01, 202320.7520.9320.6120.7820.07438,100
Feb 28, 202320.8521.0420.7320.7520.05289,600
Feb 27, 202320.5121.0520.5020.8320.12466,900
Feb 24, 202320.7521.0020.3220.5019.80453,700
Feb 23, 202321.2621.4220.6620.8220.11469,600
Feb 22, 202321.0921.2320.8621.1620.44424,700
Feb 21, 202321.7021.7820.9320.9420.23628,600
Feb 17, 202321.5021.5521.1221.4120.68511,700
Feb 16, 202321.5422.0521.3221.5720.84692,400
Feb 15, 202321.4121.6021.0821.5420.81541,100
Feb 14, 202321.5821.6221.0521.1220.40873,500
Feb 13, 202321.6221.6221.1721.3020.58715,200
Feb 10, 202321.1521.5120.9021.5020.77470,100
Feb 09, 202321.0021.1520.7020.9420.23413,400
Feb 08, 202321.3421.3920.5620.6519.95665,100
Feb 07, 202321.6821.9820.4221.0420.33552,200
Feb 06, 202321.8421.9521.2921.6120.88477,900
Feb 06, 20230.7 Dividend
Feb 03, 202322.5022.6822.1722.3120.88827,000
Feb 02, 202322.6722.7022.0022.1820.76753,800
Feb 01, 202323.3623.3621.9622.3120.881,479,100
Jan 31, 202322.9923.2722.5122.9321.46735,800
Jan 30, 202322.5723.2121.7522.5421.092,540,200
Jan 27, 202320.4520.8420.3820.7119.38351,200
Jan 26, 202321.4221.4220.3020.5219.20414,700
Jan 25, 202321.1521.2020.9521.0519.70203,500
Jan 24, 202321.0121.3720.8021.2519.88147,900
Jan 23, 202321.2121.5420.8420.9319.59632,100
Jan 20, 202320.6521.1520.2521.0619.71302,400
Jan 19, 202320.5120.5119.8320.3519.04332,100
Jan 18, 202320.9321.2720.2620.3319.02348,700
Jan 17, 202320.5321.1020.5320.8519.51243,100
Jan 13, 202320.0020.5919.8120.5719.25176,100
Jan 12, 202319.7020.3719.7019.9718.69174,400
Jan 11, 202319.6320.0519.3019.7018.43300,300
Jan 10, 202320.1520.2019.4719.6318.37344,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...