Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,119.28 +1,037.10 (+1.55%) CMC Crypto 200
1,377.73 +47.13 (+3.54%)
Alliance Resource Partners, L.P. (ARLP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 25.40 | 25.99 | 25.40 | 25.79 | 25.79 | 284,000 |
| 25 Jul 2024 | 26.20 | 26.21 | 25.11 | 25.42 | 25.42 | 415,000 |
| 24 Jul 2024 | 25.75 | 26.13 | 25.72 | 25.89 | 25.89 | 321,000 |
| 23 Jul 2024 | 25.60 | 25.81 | 25.29 | 25.64 | 25.64 | 197,100 |
| 22 Jul 2024 | 25.75 | 26.00 | 25.52 | 25.54 | 25.54 | 311,000 |
| 19 Jul 2024 | 25.57 | 25.70 | 25.41 | 25.51 | 25.51 | 172,600 |
| 18 Jul 2024 | 25.35 | 25.69 | 25.30 | 25.44 | 25.44 | 262,300 |
| 17 Jul 2024 | 25.21 | 25.59 | 25.20 | 25.30 | 25.30 | 273,600 |
| 16 Jul 2024 | 25.01 | 25.29 | 24.75 | 25.22 | 25.22 | 190,500 |
| 15 Jul 2024 | 25.01 | 25.18 | 24.91 | 24.99 | 24.99 | 301,200 |
| 12 Jul 2024 | 24.91 | 25.01 | 24.79 | 25.00 | 25.00 | 149,900 |
| 11 Jul 2024 | 25.01 | 25.03 | 24.73 | 24.94 | 24.94 | 212,100 |
| 10 Jul 2024 | 24.57 | 24.81 | 24.57 | 24.79 | 24.79 | 207,400 |
| 09 Jul 2024 | 24.77 | 25.35 | 24.51 | 24.57 | 24.57 | 296,600 |
| 08 Jul 2024 | 25.28 | 25.44 | 24.35 | 24.68 | 24.68 | 523,500 |
| 05 Jul 2024 | 25.00 | 25.39 | 24.63 | 25.28 | 25.28 | 358,000 |
| 03 Jul 2024 | 25.17 | 25.44 | 24.88 | 25.00 | 25.00 | 152,800 |
| 02 Jul 2024 | 25.34 | 25.74 | 24.80 | 25.17 | 25.17 | 308,100 |
| 01 Jul 2024 | 24.69 | 25.75 | 24.62 | 25.34 | 25.34 | 559,400 |
| 28 Jun 2024 | 24.15 | 24.74 | 24.15 | 24.46 | 24.46 | 255,300 |
| 27 Jun 2024 | 24.32 | 24.40 | 24.01 | 24.19 | 24.19 | 151,700 |
| 26 Jun 2024 | 24.17 | 24.35 | 23.85 | 24.22 | 24.22 | 287,100 |
| 25 Jun 2024 | 24.08 | 24.20 | 23.96 | 24.09 | 24.09 | 152,700 |
| 24 Jun 2024 | 23.74 | 24.29 | 23.67 | 24.01 | 24.01 | 202,200 |
| 21 Jun 2024 | 24.05 | 24.20 | 23.80 | 23.80 | 23.80 | 498,300 |
| 20 Jun 2024 | 24.06 | 24.20 | 23.91 | 24.13 | 24.13 | 273,100 |
| 18 Jun 2024 | 23.66 | 24.25 | 23.57 | 23.96 | 23.96 | 263,000 |
| 17 Jun 2024 | 23.40 | 24.46 | 23.40 | 23.49 | 23.49 | 554,700 |
| 14 Jun 2024 | 23.63 | 23.73 | 23.43 | 23.50 | 23.50 | 214,500 |
| 13 Jun 2024 | 23.81 | 24.02 | 23.51 | 23.74 | 23.74 | 185,900 |
| 12 Jun 2024 | 24.32 | 24.45 | 23.83 | 23.93 | 23.93 | 388,900 |
| 11 Jun 2024 | 24.82 | 24.82 | 23.73 | 24.05 | 24.05 | 451,500 |
| 10 Jun 2024 | 24.61 | 25.15 | 24.55 | 24.82 | 24.82 | 501,400 |
| 07 Jun 2024 | 24.33 | 24.74 | 24.20 | 24.59 | 24.59 | 309,800 |
| 06 Jun 2024 | 23.35 | 24.55 | 23.35 | 24.33 | 24.33 | 430,400 |
| 05 Jun 2024 | 23.64 | 23.87 | 23.17 | 23.28 | 23.28 | 458,500 |
| 04 Jun 2024 | 25.01 | 25.01 | 23.44 | 23.60 | 23.60 | 641,300 |
| 03 Jun 2024 | 24.79 | 25.53 | 24.78 | 24.91 | 24.91 | 557,700 |
| 31 May 2024 | 24.00 | 24.85 | 23.96 | 24.64 | 24.64 | 907,600 |
| 30 May 2024 | 23.35 | 23.99 | 23.35 | 23.86 | 23.86 | 338,900 |
| 29 May 2024 | 24.00 | 24.00 | 22.84 | 23.41 | 23.41 | 466,000 |
| 28 May 2024 | 23.20 | 24.00 | 23.19 | 23.98 | 23.98 | 665,700 |
| 24 May 2024 | 23.25 | 23.55 | 23.21 | 23.31 | 23.31 | 329,200 |
| 23 May 2024 | 23.08 | 23.36 | 22.54 | 23.06 | 23.06 | 406,800 |
| 22 May 2024 | 23.10 | 23.30 | 22.82 | 23.16 | 23.16 | 227,000 |
| 21 May 2024 | 23.21 | 23.41 | 23.02 | 23.02 | 23.02 | 359,500 |
| 20 May 2024 | 22.81 | 23.19 | 22.81 | 23.06 | 23.06 | 349,300 |
| 17 May 2024 | 22.68 | 22.94 | 22.68 | 22.82 | 22.82 | 244,000 |
| 16 May 2024 | 22.92 | 23.05 | 22.65 | 22.74 | 22.74 | 260,700 |
| 15 May 2024 | 22.66 | 23.15 | 22.46 | 22.81 | 22.81 | 698,800 |
| 14 May 2024 | 22.15 | 22.55 | 22.08 | 22.55 | 22.55 | 250,900 |
| 13 May 2024 | 22.48 | 22.77 | 22.25 | 22.27 | 22.27 | 362,100 |
| 10 May 2024 | 22.66 | 22.74 | 21.95 | 22.26 | 22.26 | 436,500 |
| 09 May 2024 | 22.36 | 22.79 | 22.36 | 22.64 | 22.64 | 550,500 |
| 08 May 2024 | 22.49 | 22.53 | 22.02 | 22.45 | 22.45 | 399,200 |
| 07 May 2024 | 22.97 | 23.03 | 21.84 | 22.48 | 22.48 | 926,900 |
| 07 May 2024 | 0.7 Dividend | |||||
| 06 May 2024 | 23.52 | 23.90 | 23.37 | 23.72 | 23.02 | 967,000 |
| 03 May 2024 | 23.06 | 23.41 | 22.81 | 23.25 | 22.56 | 715,400 |
| 02 May 2024 | 22.66 | 23.20 | 22.64 | 22.87 | 22.20 | 581,300 |
| 01 May 2024 | 22.63 | 23.02 | 22.40 | 22.61 | 21.94 | 747,100 |
| 30 Apr 2024 | 22.50 | 22.69 | 22.16 | 22.43 | 21.77 | 534,400 |
| 29 Apr 2024 | 21.76 | 23.69 | 21.55 | 22.21 | 21.55 | 2,001,800 |
| 26 Apr 2024 | 21.60 | 21.60 | 21.11 | 21.15 | 20.53 | 563,300 |
| 25 Apr 2024 | 21.19 | 21.60 | 21.10 | 21.50 | 20.87 | 367,800 |
| 24 Apr 2024 | 21.12 | 21.23 | 21.02 | 21.18 | 20.55 | 215,400 |
| 23 Apr 2024 | 21.22 | 21.23 | 21.06 | 21.19 | 20.56 | 219,800 |
| 22 Apr 2024 | 21.17 | 21.21 | 21.00 | 21.20 | 20.57 | 282,200 |
| 19 Apr 2024 | 21.05 | 21.20 | 21.03 | 21.10 | 20.48 | 226,800 |
| 18 Apr 2024 | 21.19 | 21.23 | 20.91 | 21.06 | 20.44 | 236,900 |
| 17 Apr 2024 | 21.15 | 21.34 | 21.08 | 21.13 | 20.51 | 341,500 |
| 16 Apr 2024 | 20.67 | 21.07 | 20.59 | 21.01 | 20.39 | 330,100 |
| 15 Apr 2024 | 21.16 | 21.22 | 20.75 | 20.88 | 20.26 | 317,500 |
| 12 Apr 2024 | 21.12 | 21.25 | 21.03 | 21.06 | 20.44 | 264,100 |
| 11 Apr 2024 | 21.04 | 21.11 | 20.91 | 21.06 | 20.44 | 252,500 |
| 10 Apr 2024 | 20.95 | 21.08 | 20.81 | 21.00 | 20.38 | 199,900 |
| 09 Apr 2024 | 21.10 | 21.20 | 20.95 | 20.98 | 20.36 | 209,500 |
| 08 Apr 2024 | 20.92 | 21.09 | 20.87 | 21.03 | 20.41 | 276,000 |
| 05 Apr 2024 | 20.97 | 20.97 | 20.65 | 20.91 | 20.29 | 373,600 |
| 04 Apr 2024 | 20.85 | 20.89 | 20.70 | 20.83 | 20.22 | 332,400 |
| 03 Apr 2024 | 20.50 | 20.80 | 20.42 | 20.70 | 20.09 | 355,900 |
| 02 Apr 2024 | 20.20 | 20.43 | 20.16 | 20.33 | 19.73 | 390,400 |
| 01 Apr 2024 | 20.10 | 20.25 | 20.05 | 20.14 | 19.55 | 265,300 |
| 28 Mar 2024 | 20.25 | 20.40 | 20.02 | 20.05 | 19.46 | 352,900 |
| 27 Mar 2024 | 19.98 | 20.25 | 19.91 | 20.19 | 19.59 | 367,000 |
| 26 Mar 2024 | 20.00 | 20.10 | 19.81 | 19.97 | 19.38 | 336,200 |
| 25 Mar 2024 | 19.78 | 19.98 | 19.73 | 19.82 | 19.24 | 160,100 |
| 22 Mar 2024 | 19.96 | 20.06 | 19.65 | 19.71 | 19.13 | 253,100 |
| 21 Mar 2024 | 19.80 | 20.18 | 19.80 | 19.99 | 19.40 | 255,100 |
| 20 Mar 2024 | 19.77 | 20.02 | 19.67 | 19.96 | 19.37 | 309,600 |
| 19 Mar 2024 | 19.78 | 19.91 | 19.71 | 19.89 | 19.30 | 220,700 |
| 18 Mar 2024 | 19.70 | 19.76 | 19.45 | 19.71 | 19.13 | 299,900 |
| 15 Mar 2024 | 19.79 | 19.94 | 19.45 | 19.76 | 19.18 | 436,000 |
| 14 Mar 2024 | 19.37 | 19.65 | 19.28 | 19.65 | 19.07 | 410,700 |
| 13 Mar 2024 | 19.80 | 19.85 | 19.16 | 19.17 | 18.60 | 382,700 |
| 12 Mar 2024 | 20.03 | 20.03 | 19.52 | 19.61 | 19.03 | 340,100 |
| 11 Mar 2024 | 20.00 | 20.00 | 19.68 | 19.93 | 19.34 | 623,200 |
| 08 Mar 2024 | 19.85 | 19.96 | 19.76 | 19.91 | 19.32 | 322,800 |
| 07 Mar 2024 | 19.33 | 19.82 | 19.28 | 19.75 | 19.17 | 330,700 |
| 06 Mar 2024 | 19.07 | 19.32 | 19.02 | 19.28 | 18.71 | 423,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.