Singapore markets open in 6 hours 12 minutes

Alliance Resource Partners, L.P. (ARLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.48+0.26 (+1.03%)
As of 02:47PM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202425.2125.5925.2025.4825.48225,268
16 Jul 202425.0125.2924.7525.2225.22189,713
15 Jul 202425.0125.1824.9124.9924.99301,319
12 Jul 202424.9125.0124.7924.9924.99139,728
11 Jul 202425.0125.0324.7324.9424.94212,318
10 Jul 202424.5724.8124.5724.7924.79207,453
09 Jul 202424.7725.3524.5124.5724.57296,573
08 Jul 202425.2825.4424.3524.6724.67523,555
05 Jul 202425.0025.3924.6325.2725.27358,043
03 Jul 202425.1725.4424.8825.0025.00152,757
02 Jul 202425.3425.7424.8025.1725.17308,057
01 Jul 202424.6925.7524.6225.3425.34559,433
28 Jun 202424.1524.7424.1524.4624.46255,315
27 Jun 202424.3224.4024.0124.1824.18151,705
26 Jun 202424.1724.3523.8524.2224.22287,095
25 Jun 202424.0824.2023.9624.0924.09152,662
24 Jun 202423.7424.2923.6724.0124.01202,211
21 Jun 202424.0524.2023.8023.8023.80498,296
20 Jun 202424.0624.2023.9124.1324.13273,099
18 Jun 202423.6624.2523.5723.9623.96263,021
17 Jun 202423.4024.4623.4023.4923.49554,788
14 Jun 202423.6323.7323.4323.5023.50214,531
13 Jun 202423.8124.0123.5123.7423.74185,889
12 Jun 202424.3224.4523.8323.9323.93388,870
11 Jun 202424.8224.8223.7324.0524.05451,482
10 Jun 202424.6125.1524.5524.8224.82501,630
07 Jun 202424.3324.7424.2024.5924.59309,838
06 Jun 202423.3524.5523.3524.3324.33430,415
05 Jun 202423.6423.8723.1723.2823.28458,457
04 Jun 202425.0125.0123.4423.6023.60641,519
03 Jun 202424.7925.5324.7824.9124.91557,681
31 May 202424.0024.8523.9624.6424.64907,580
30 May 202423.3523.9923.3523.8623.86338,881
29 May 202424.0024.0022.8423.4123.41465,971
28 May 202423.2024.0023.1923.9823.98665,731
24 May 202423.2523.5523.2123.3123.31329,236
23 May 202423.0823.3622.5423.0623.06406,835
22 May 202423.1023.3022.8223.1623.16227,080
21 May 202423.2123.4123.0223.0223.02359,536
20 May 202422.8123.1922.8123.0623.06349,314
17 May 202422.6822.9422.6822.8222.82244,031
16 May 202422.9223.0522.6522.7422.74260,716
15 May 202422.6623.1522.4622.8122.81698,828
14 May 202422.1522.5522.0822.5522.55250,908
13 May 202422.4822.7722.2522.2722.27362,340
10 May 202422.6622.7421.9522.2622.26436,512
09 May 202422.3622.7922.3622.6422.64550,656
08 May 202422.4922.5322.0222.4422.44399,212
07 May 202422.9723.0321.8422.4822.48926,946
07 May 20240.7 Dividend
06 May 202423.5223.9023.3723.7223.02966,972
03 May 202423.0623.4122.8123.2522.56715,355
02 May 202422.6623.2022.6422.8722.20581,462
01 May 202422.6323.0222.4022.6121.94747,149
30 Apr 202422.5022.6922.1622.4321.77534,411
29 Apr 202421.7623.6921.5522.2121.552,001,796
26 Apr 202421.6021.6021.1121.1520.53563,361
25 Apr 202421.1921.6021.1021.5020.87367,783
24 Apr 202421.1221.2321.0221.1820.55215,620
23 Apr 202421.2221.2321.0621.1920.56219,781
22 Apr 202421.1721.2021.0021.2020.57282,199
19 Apr 202421.0521.2021.0321.1020.48226,852
18 Apr 202421.1921.2320.9121.0620.44236,927
17 Apr 202421.1521.3421.0821.1320.51341,528
16 Apr 202420.6721.0720.5921.0020.39330,052
15 Apr 202421.1621.2220.7520.8820.26317,471
12 Apr 202421.1221.2521.0321.0620.44264,393
11 Apr 202421.0421.1120.9121.0620.44252,463
10 Apr 202420.9521.0820.8121.0020.38199,883
09 Apr 202421.1021.2020.9520.9820.36209,542
08 Apr 202420.9221.0920.8721.0320.41275,994
05 Apr 202420.9720.9720.6520.9120.29373,573
04 Apr 202420.8520.8920.7020.8320.22332,554
03 Apr 202420.5020.8020.4220.7020.09355,927
02 Apr 202420.2020.4320.1620.3319.73390,493
01 Apr 202420.1020.2520.0520.1419.55265,264
28 Mar 202420.2520.4020.0220.0519.46353,019
27 Mar 202419.9820.2519.9120.1919.59366,958
26 Mar 202420.0020.1019.8119.9719.38336,227
25 Mar 202419.7819.9819.7319.8219.24160,055
22 Mar 202419.9620.0619.6519.7119.13253,143
21 Mar 202419.8020.1819.8019.9919.40255,063
20 Mar 202419.7720.0219.6719.9619.37309,625
19 Mar 202419.7819.9119.7119.8919.30220,731
18 Mar 202419.7019.7519.4519.7119.13299,866
15 Mar 202419.7919.9419.4519.7619.18436,010
14 Mar 202419.3719.6519.2819.6519.07410,712
13 Mar 202419.8019.8419.1619.1718.60382,747
12 Mar 202420.0320.0319.5219.6119.03340,202
11 Mar 202420.0020.0019.6819.9319.34623,193
08 Mar 202419.8519.9619.7619.9119.32322,841
07 Mar 202419.3319.8219.2819.7519.17330,786
06 Mar 202419.0719.3219.0219.2818.71423,316
05 Mar 202418.3319.0518.3218.9518.39700,304
04 Mar 202418.8418.9718.3918.4017.86574,312
01 Mar 202419.1219.2518.7818.8118.25432,541
29 Feb 202419.2019.2518.9619.0018.44300,890
28 Feb 202419.1119.1218.8318.9718.41687,021
27 Feb 202418.8919.2218.8818.9818.42377,601
26 Feb 202419.0019.1418.9018.9018.34355,848
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...