ARLP - Alliance Resource Partners, L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201917.0617.4117.0917.3017.30302,333
Jul 22, 201917.0717.1316.9317.0617.06507,100
Jul 19, 201917.0017.1016.7516.9616.96416,200
Jul 18, 201916.8517.0716.7116.9616.96415,300
Jul 17, 201917.0517.2616.8116.9116.91679,400
Jul 16, 201917.5217.5717.0517.2617.26664,100
Jul 15, 201917.7518.0117.5017.5217.52595,800
Jul 12, 201917.9917.9917.5617.7117.71488,000
Jul 11, 201918.0918.1017.8217.8617.86234,200
Jul 10, 201918.0118.0917.8717.9917.99226,000
Jul 09, 201918.0218.1117.7517.9917.99362,500
Jul 08, 201917.6818.0317.6418.0018.00589,900
Jul 05, 201917.6517.7917.5917.6917.69453,500
Jul 03, 201917.3517.6817.3517.6217.62332,400
Jul 02, 201917.1517.3816.9417.3017.30691,800
Jul 01, 201917.0917.3516.9917.0117.01518,300
Jun 28, 201916.9117.1016.8716.9816.98319,000
Jun 27, 201916.8917.0916.8716.9016.90344,300
Jun 26, 201916.9717.0716.9016.9016.90330,400
Jun 25, 201917.0117.0916.8516.8816.88779,000
Jun 24, 201916.9617.2916.9516.9816.98699,500
Jun 21, 201917.1017.1216.8816.9716.97606,100
Jun 20, 201917.1117.3216.9117.1017.10851,100
Jun 19, 201917.0917.1516.9016.9016.90436,200
Jun 18, 201917.0317.2916.9917.0317.03431,000
Jun 17, 201916.9917.0716.8816.9916.99353,100
Jun 14, 201917.0517.1016.8716.9516.95367,500
Jun 13, 201916.9017.0916.8116.9516.95334,900
Jun 12, 201917.3017.3516.8316.8516.85554,700
Jun 11, 201917.2317.5617.2317.3017.30280,500
Jun 10, 201917.4317.6017.1717.2017.20321,400
Jun 07, 201917.4217.5617.2517.4217.42396,800
Jun 06, 201917.4117.5517.3017.4417.44277,300
Jun 05, 201917.5217.7117.1717.4617.46288,600
Jun 04, 201917.3117.7417.3117.5217.52454,600
Jun 03, 201917.2617.5817.2417.2917.29377,700
May 31, 201917.0017.2116.6617.2117.21254,700
May 30, 201917.1517.4517.0017.0417.04223,200
May 29, 201917.1117.1616.6117.1417.14569,500
May 28, 201917.5017.5217.1417.1817.18532,000
May 24, 201917.6317.8217.3717.3917.39702,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...