Singapore markets closed

Alliance Resource Partners, L.P. (ARLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.04-0.06 (-0.30%)
As of 11:23AM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202421.1721.1821.0021.0421.04101,828
19 Apr 202421.0521.2021.0321.1021.10226,800
18 Apr 202421.1921.2320.9121.0621.06236,900
17 Apr 202421.1521.3421.0821.1321.13341,500
16 Apr 202420.6721.0720.5921.0121.01330,100
15 Apr 202421.1621.2220.7520.8820.88317,500
12 Apr 202421.1221.2521.0321.0621.06264,100
11 Apr 202421.0421.1120.9121.0621.06252,500
10 Apr 202420.9521.0820.8121.0021.00199,900
09 Apr 202421.1021.2020.9520.9820.98209,500
08 Apr 202420.9221.0920.8721.0321.03276,000
05 Apr 202420.9720.9720.6520.9120.91373,600
04 Apr 202420.8520.8920.7020.8320.83332,400
03 Apr 202420.5020.8020.4220.7020.70355,900
02 Apr 202420.2020.4320.1620.3320.33390,400
01 Apr 202420.1020.2520.0520.1420.14265,300
28 Mar 202420.2520.4020.0220.0520.05352,900
27 Mar 202419.9820.2519.9120.1920.19367,000
26 Mar 202420.0020.1019.8119.9719.97336,200
25 Mar 202419.7819.9819.7319.8219.82160,100
22 Mar 202419.9620.0619.6519.7119.71253,100
21 Mar 202419.8020.1819.8019.9919.99255,100
20 Mar 202419.7720.0219.6719.9619.96309,600
19 Mar 202419.7819.9119.7119.8919.89220,700
18 Mar 202419.7019.7619.4519.7119.71299,900
15 Mar 202419.7919.9419.4519.7619.76436,000
14 Mar 202419.3719.6519.2819.6519.65410,700
13 Mar 202419.8019.8519.1619.1719.17382,700
12 Mar 202420.0320.0319.5219.6119.61340,100
11 Mar 202420.0020.0019.6819.9319.93623,200
08 Mar 202419.8519.9619.7619.9119.91322,800
07 Mar 202419.3319.8219.2819.7519.75330,700
06 Mar 202419.0719.3219.0219.2819.28423,300
05 Mar 202418.3319.0518.3218.9518.95700,300
04 Mar 202418.8418.9718.3918.4018.40574,100
01 Mar 202419.1219.2518.7818.8118.81432,200
29 Feb 202419.2019.2518.9619.0019.00300,900
28 Feb 202419.1119.1218.8318.9718.97687,000
27 Feb 202418.8919.2218.8818.9818.98377,600
26 Feb 202419.0019.1418.9018.9018.90355,800
23 Feb 202419.2119.2518.9619.0019.00358,600
22 Feb 202419.0919.4119.0919.2019.20340,200
21 Feb 202418.9919.4618.9919.2419.24564,400
20 Feb 202419.5419.6618.8618.8918.89780,800
16 Feb 202419.5019.6219.3619.4319.43431,700
15 Feb 202419.6419.9219.4619.6019.60658,700
14 Feb 202419.9619.9919.6619.7519.75696,400
13 Feb 202419.9820.0519.6819.9019.90323,600
12 Feb 202419.4220.0619.3919.9819.98547,700
09 Feb 202419.7519.9019.3719.4219.42544,100
08 Feb 202420.0420.0519.7419.8519.85506,800
07 Feb 202419.7820.3019.7820.1520.15573,600
06 Feb 202420.5020.5519.6919.8419.84908,600
06 Feb 20240.7 Dividend
05 Feb 202421.3221.3921.1221.2020.50824,300
02 Feb 202421.3521.5021.1621.2820.58676,800
01 Feb 202421.2121.5021.0421.2420.54638,400
31 Jan 202421.2821.4820.9521.0120.32421,400
30 Jan 202420.6521.2520.3721.2420.54958,500
29 Jan 202421.5621.5620.0020.5719.891,670,800
26 Jan 202422.1522.3021.6421.7721.05788,400
25 Jan 202422.4222.4222.0522.1521.42463,400
24 Jan 202422.2022.4622.1322.1821.45345,000
23 Jan 202422.1222.2622.0122.1221.39312,600
22 Jan 202422.2522.4522.0022.1521.42523,800
19 Jan 202422.0122.5021.8722.1021.37524,600
18 Jan 202422.0222.3421.9022.0721.34385,900
17 Jan 202421.7022.0421.6621.9221.20413,100
16 Jan 202422.3822.4021.5021.6820.96616,200
12 Jan 202422.2522.3822.0322.1721.44384,100
11 Jan 202422.1222.1921.9122.1421.41299,700
10 Jan 202422.0022.0921.4721.9721.24522,300
09 Jan 202421.9422.1221.5621.9521.23430,400
08 Jan 202421.7221.7221.0621.5520.84363,000
05 Jan 202421.4521.6821.3321.6520.94239,000
04 Jan 202421.5722.0021.2821.2920.59419,600
03 Jan 202421.1621.8621.1121.4820.77395,200
02 Jan 202421.3521.4621.0721.1620.46585,300
29 Dec 202321.0021.2220.8321.1820.48503,600
28 Dec 202320.6520.8920.4320.7620.07628,600
27 Dec 202320.3820.5720.0320.4419.77295,200
26 Dec 202319.9020.3519.7820.3119.64391,300
22 Dec 202319.7419.9919.7019.8219.17254,000
21 Dec 202319.8119.9019.5019.6919.04342,600
20 Dec 202319.9520.2119.6219.6218.97273,000
19 Dec 202319.3119.9119.3119.8819.22322,100
18 Dec 202319.4319.5419.3019.3718.73391,500
15 Dec 202319.4719.6519.2019.2118.58613,100
14 Dec 202318.7919.5618.7519.5418.89522,700
13 Dec 202318.8018.8818.4518.5417.93866,100
12 Dec 202319.1519.1818.8418.8818.26500,300
11 Dec 202319.2519.3018.7519.2318.60658,800
08 Dec 202319.4219.5819.3019.3518.71679,000
07 Dec 202319.8019.9519.3219.5718.92711,100
06 Dec 202320.2620.3619.7619.8019.151,197,200
05 Dec 202320.9621.0820.4420.4419.77380,600
04 Dec 202321.0021.1820.8020.8820.19348,100
01 Dec 202320.9321.5020.8921.2120.51376,300
30 Nov 202321.1021.1720.9320.9820.29178,300
29 Nov 202321.0121.0620.8320.9120.22428,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...