ARLP - Alliance Resource Partners, L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201915.8016.1215.7515.7615.76316,100
Sep 20, 201915.8015.9915.6515.9815.98408,100
Sep 19, 201915.9315.9615.6215.7415.74181,700
Sep 18, 201915.6816.0315.6115.8115.81280,000
Sep 17, 201916.0516.0515.6015.7115.71240,200
Sep 16, 201915.9916.1615.7516.0216.02339,800
Sep 13, 201916.1416.3315.7815.9215.92302,400
Sep 12, 201916.4516.4915.8615.8615.86315,500
Sep 11, 201916.7416.7416.4716.5016.50242,200
Sep 10, 201916.3916.7016.3416.6816.68474,700
Sep 09, 201916.0016.4916.0016.4216.42300,800
Sep 06, 201916.2216.3015.9515.9515.95196,000
Sep 05, 201916.0716.4015.8816.2816.28435,700
Sep 04, 201915.7016.3015.5915.8015.80540,000
Sep 03, 201915.4715.6115.1815.5915.59326,700
Aug 30, 201915.4715.5415.1215.4715.47699,000
Aug 29, 201914.8615.2814.8615.2515.25266,500
Aug 28, 201914.9514.9514.7014.8314.83297,700
Aug 27, 201915.2415.3514.9014.9414.94215,400
Aug 26, 201915.8115.8115.1815.2215.22296,400
Aug 23, 201915.5815.8815.5015.7015.70411,100
Aug 22, 201915.3515.6515.2815.4715.47344,800
Aug 21, 201915.0015.2514.9115.2315.23464,400
Aug 20, 201915.0715.0714.7614.8414.84354,300
Aug 19, 201915.0615.2014.9215.0415.04355,900
Aug 16, 201914.5214.9614.4814.9614.96388,600
Aug 15, 201914.6914.9514.4114.4914.49485,800
Aug 14, 201915.0615.1314.5314.6514.65500,700
Aug 13, 201914.8115.1214.5614.9614.96712,900
Aug 12, 201916.2116.2314.6014.6914.691,156,600
Aug 09, 201916.5016.7515.9616.0016.00304,800
Aug 08, 201916.0616.4716.0316.4616.46795,400
Aug 07, 201916.3616.4015.8716.1116.11693,500
Aug 06, 201916.9717.0116.4216.4616.46449,200
Aug 06, 20190.54 Dividend
Aug 05, 201917.3817.3816.9717.0816.54594,000
Aug 02, 201917.5017.5017.0717.1516.61400,100
Aug 01, 201917.5017.6117.3317.3316.78331,200
Jul 31, 201917.5917.6917.4717.5316.98281,200
Jul 30, 201917.5117.6017.3017.6017.04286,300
Jul 29, 201917.1417.5917.0617.5416.99397,500
Jul 26, 201917.0017.4716.9617.1316.59679,600
Jul 25, 201917.4017.8317.0617.1916.65791,700
Jul 24, 201917.2517.6517.2517.3916.84218,900
Jul 23, 201917.0617.4217.0617.3016.75302,500
Jul 22, 201917.0717.1316.9317.0616.52507,100
Jul 19, 201917.0017.1016.7516.9616.42416,200
Jul 18, 201916.8517.0716.7116.9616.42415,300
Jul 17, 201917.0517.2616.8116.9116.38679,400
Jul 16, 201917.5217.5717.0517.2616.71664,100
Jul 15, 201917.7518.0117.5017.5216.97595,800
Jul 12, 201917.9917.9917.5617.7117.15488,000
Jul 11, 201918.0918.1017.8217.8617.30234,200
Jul 10, 201918.0118.0917.8717.9917.42226,000
Jul 09, 201918.0218.1117.7517.9917.42362,500
Jul 08, 201917.6818.0317.6418.0017.43589,900
Jul 05, 201917.6517.7917.5917.6917.13453,500
Jul 03, 201917.3517.6817.3517.6217.06332,400
Jul 02, 201917.1517.3816.9417.3016.75691,800
Jul 01, 201917.0917.3516.9917.0116.47518,300
Jun 28, 201916.9117.1016.8716.9816.44319,000
Jun 27, 201916.8917.0916.8716.9016.37344,300
Jun 26, 201916.9717.0716.9016.9016.37330,400
Jun 25, 201917.0117.0916.8516.8816.35779,000
Jun 24, 201916.9617.2916.9516.9816.44699,500
Jun 21, 201917.1017.1216.8816.9716.43606,100
Jun 20, 201917.1117.3216.9117.1016.56851,100
Jun 19, 201917.0917.1516.9016.9016.37436,200
Jun 18, 201917.0317.2916.9917.0316.49431,000
Jun 17, 201916.9917.0716.8816.9916.45353,100
Jun 14, 201917.0517.1016.8716.9516.41367,500
Jun 13, 201916.9017.0916.8116.9516.41334,900
Jun 12, 201917.3017.3516.8316.8516.32554,700
Jun 11, 201917.2317.5617.2317.3016.75280,500
Jun 10, 201917.4317.6017.1717.2016.66321,400
Jun 07, 201917.4217.5617.2517.4216.87396,800
Jun 06, 201917.4117.5517.3017.4416.89277,300
Jun 05, 201917.5217.7117.1717.4616.91288,600
Jun 04, 201917.3117.7417.3117.5216.97454,600
Jun 03, 201917.2617.5817.2417.2916.74377,700
May 31, 201917.0017.2116.6617.2116.67254,700
May 30, 201917.1517.4517.0017.0416.50223,200
May 29, 201917.1117.1616.6117.1416.60569,500
May 28, 201917.5017.5217.1417.1816.64532,000
May 24, 201917.6317.8217.3717.3916.84702,200
May 23, 201918.0018.0517.5117.5517.00736,800
May 22, 201918.3518.4118.0118.0617.49320,700
May 21, 201918.4218.5018.3618.4117.83301,300
May 20, 201918.6818.7918.3418.4117.83393,300
May 17, 201919.0019.0018.5518.5918.00495,900
May 16, 201918.4419.0418.4318.8518.25516,700
May 15, 201918.5618.6318.2618.4617.88255,900
May 14, 201918.2918.6118.2718.5317.94289,000
May 13, 201918.2818.4818.1618.2717.69556,900
May 10, 201918.5118.6718.3718.4617.88452,400
May 09, 201918.5218.5518.2818.5217.93424,600
May 08, 201918.5418.8318.5118.5918.00317,500
May 07, 201918.7918.8818.4318.6418.05597,300
May 07, 20190.535 Dividend
May 06, 201919.2919.3919.1019.3518.22527,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...