Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alliance Resource Partners, L.P. (ARLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.54-0.47 (-3.35%)
At close: 04:00PM EST
13.54 0.00 (0.00%)
After hours: 04:41PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202213.5413.8513.2813.5413.54820,652
Jan 20, 202214.5214.6213.8314.0114.01590,400
Jan 19, 202214.7814.8914.3514.5414.54465,500
Jan 18, 202214.7115.0314.5114.5814.58643,200
Jan 14, 202214.3414.7114.1614.6714.67414,300
Jan 13, 202214.5814.7914.3014.4114.41718,100
Jan 12, 202213.9914.6713.9714.6714.671,024,900
Jan 11, 202213.5513.9813.5213.9413.94382,000
Jan 10, 202213.7813.9413.6013.7313.73315,900
Jan 07, 202213.7513.9613.7113.7813.78342,300
Jan 06, 202213.5313.7913.3413.7213.72413,700
Jan 05, 202213.7514.1713.2113.5313.531,007,500
Jan 04, 202213.0213.6613.0213.6613.66884,700
Jan 03, 202212.7513.1012.6913.0813.08876,100
Dec 31, 202112.4412.6712.3012.6412.64434,300
Dec 30, 202112.1512.4712.0812.3912.39337,600
Dec 29, 202111.9512.3111.8612.1412.14263,000
Dec 28, 202112.1612.2411.9312.0112.01336,600
Dec 27, 202111.9312.2511.6812.1012.10709,000
Dec 23, 202111.9312.1711.8111.8611.86389,100
Dec 22, 202111.6112.0211.5212.0012.00420,500
Dec 21, 202111.4311.8211.4311.7011.70454,200
Dec 20, 202111.1611.3310.9611.3011.30530,800
Dec 17, 202111.2511.6911.1811.5011.501,159,500
Dec 16, 202110.9411.4510.9411.2411.24515,000
Dec 15, 202110.6411.0610.4411.0511.05481,900
Dec 14, 202110.1410.6310.0510.5710.57538,800
Dec 13, 202110.0310.3010.0010.1310.13238,600
Dec 10, 202110.2310.299.9410.1410.14139,100
Dec 09, 202110.4910.4910.0910.1910.19167,500
Dec 08, 202110.2910.6810.2910.4910.49208,800
Dec 07, 202110.2510.6810.0510.3410.34645,100
Dec 06, 202110.0010.369.6610.1910.19373,300
Dec 03, 202110.2610.299.8810.0110.01651,800
Dec 02, 20219.9410.359.8510.2610.26274,400
Dec 01, 202110.3210.399.909.929.92598,600
Nov 30, 202110.1310.279.7610.2310.23512,800
Nov 29, 202110.6610.7010.2810.2910.29392,200
Nov 26, 202110.1010.459.9510.4110.41423,500
Nov 24, 202111.0111.0410.5510.6010.60596,000
Nov 23, 202110.6211.1910.6211.0211.02636,600
Nov 22, 202110.3610.6510.2110.5210.52553,000
Nov 19, 20219.9310.309.8910.2310.23459,000
Nov 18, 202110.1110.239.8510.1310.13531,400
Nov 17, 202110.4510.5810.1810.2810.28554,800
Nov 16, 202110.6610.7410.4010.5110.51954,900
Nov 15, 202110.9111.0010.2010.6410.64509,600
Nov 12, 202110.8610.9810.7010.8910.89319,400
Nov 11, 202110.9011.1110.7510.9010.90275,400
Nov 10, 202111.2011.3610.7010.7910.79729,800
Nov 09, 202111.5811.6011.0011.2811.28423,100
Nov 08, 202111.8411.8611.4711.5711.57343,000
Nov 05, 202111.6911.7211.4611.6811.68327,400
Nov 04, 202111.6611.7911.3911.6211.62569,600
Nov 03, 202111.1611.9311.1511.8911.89776,500
Nov 02, 202111.7011.7011.1611.2311.23869,900
Nov 01, 202112.0012.1211.6311.7211.72752,500
Oct 29, 202112.2712.3911.7111.8611.86402,200
Oct 28, 202112.3612.4411.9412.0012.00485,900
Oct 27, 202112.4912.8812.1412.2712.271,030,900
Oct 26, 202112.2112.6911.9512.5712.571,040,700
Oct 25, 202111.9012.3911.6612.2012.201,369,700
Oct 22, 202111.1211.6511.1211.6311.63619,700
Oct 21, 202111.8211.8511.1611.3011.30917,600
Oct 20, 202111.8511.8811.6011.8211.82733,600
Oct 19, 202112.8412.9011.7011.9311.931,357,300
Oct 18, 202111.9012.8511.8412.5612.561,350,600
Oct 15, 202111.6511.8411.4411.7411.74470,800
Oct 14, 202111.7111.9211.3311.4911.49732,500
Oct 13, 202111.9411.9511.4111.5911.59352,400
Oct 12, 202111.7811.9711.7211.8611.86387,800
Oct 11, 202111.9312.2311.7911.8111.81674,100
Oct 08, 202111.9612.0511.6311.7611.76570,400
Oct 07, 202111.1011.9011.0611.7711.77649,400
Oct 06, 202111.9412.0011.3811.3911.39755,100
Oct 05, 202112.1212.2711.5211.9811.981,299,600
Oct 04, 202111.7512.2111.6211.9211.922,096,700
Oct 01, 202111.0011.6410.7111.5011.501,359,700
Sep 30, 202110.4011.0410.2510.8710.871,747,000
Sep 29, 202110.2810.379.8610.3410.34465,500
Sep 28, 202110.2910.4010.1010.2010.20634,300
Sep 27, 20219.8810.339.8810.2210.221,075,500
Sep 24, 20219.5010.009.409.769.76739,900
Sep 23, 20219.379.609.269.529.52301,400
Sep 22, 20219.249.579.249.359.35260,400
Sep 21, 20219.409.408.639.119.11604,100
Sep 20, 20219.149.409.019.289.28478,200
Sep 17, 20219.9510.029.439.649.64406,300
Sep 16, 20219.979.979.629.949.94339,000
Sep 15, 20219.5910.139.569.939.93587,500
Sep 14, 20219.559.649.439.639.63421,900
Sep 13, 20219.409.499.039.439.43325,200
Sep 10, 20219.459.629.339.339.33397,100
Sep 09, 20219.209.459.189.429.42285,800
Sep 08, 20219.009.358.959.239.23467,900
Sep 07, 20219.159.389.129.209.20214,700
Sep 03, 20219.019.208.959.159.15360,100
Sep 02, 20218.759.028.758.998.99403,900
Sep 01, 20218.668.758.458.668.66251,900
Aug 31, 20218.358.668.338.668.66451,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement