Singapore markets open in 1 hour 59 minutes

Alliance Resource Partners, L.P. (ARLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.44-0.44 (-2.11%)
At close: 04:00PM EST
20.70 +0.26 (+1.27%)
After hours: 05:47PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202320.9621.0820.4420.4420.44380,480
04 Dec 202321.0021.1820.8020.8820.88348,100
01 Dec 202320.9321.5020.8921.2121.21376,300
30 Nov 202321.1021.1720.9320.9820.98178,300
29 Nov 202321.0121.0620.8320.9120.91428,400
28 Nov 202321.4821.5520.7721.0421.04549,500
27 Nov 202321.7521.8021.3721.4921.49376,200
24 Nov 202321.8522.1421.7921.8521.8595,700
22 Nov 202321.4522.0021.4221.8921.89276,900
21 Nov 202321.5021.9221.4821.7821.78250,200
20 Nov 202321.6821.7121.4221.4621.46252,000
17 Nov 202321.7021.8021.5021.6421.64350,700
16 Nov 202322.1522.2521.3221.4421.44472,700
15 Nov 202322.4022.4822.2022.2322.23373,400
14 Nov 202322.4022.7222.3022.4022.40504,100
13 Nov 202322.0022.1921.7522.1222.12368,300
10 Nov 202321.5322.0621.5321.9821.98362,000
09 Nov 202321.5821.8021.0821.3221.32393,000
08 Nov 202321.1922.0021.1821.5421.54252,500
07 Nov 202322.2122.4221.2521.5421.54689,600
06 Nov 202322.8123.0922.3022.4822.48656,300
06 Nov 20230.7 Dividend
03 Nov 202323.8624.0023.6924.0023.30779,000
02 Nov 202323.3023.8223.3023.6923.00462,500
01 Nov 202323.0723.4822.8023.1522.47569,200
31 Oct 202322.7222.9822.4322.7322.07263,700
30 Oct 202322.7323.0022.3922.8822.21391,200
27 Oct 202322.5422.7722.0322.4821.82466,500
26 Oct 202322.8023.0522.2322.9022.23372,700
25 Oct 202323.2023.4022.8322.8922.22408,300
24 Oct 202323.3723.5223.0323.3122.63272,500
23 Oct 202323.6623.6623.2723.5422.85284,100
20 Oct 202324.2524.3023.5123.7123.02338,600
19 Oct 202324.1724.3023.9024.1223.42409,400
18 Oct 202323.9824.0923.7023.9723.27314,600
17 Oct 202323.5624.0823.5623.9423.24298,600
16 Oct 202323.0023.6523.0023.5222.83314,800
13 Oct 202322.7023.2722.7023.1022.43394,000
12 Oct 202322.8323.1322.7022.9522.28374,300
11 Oct 202322.8823.0022.6922.8322.16325,800
10 Oct 202323.0323.1022.8022.9522.28336,400
09 Oct 202322.8023.2522.7622.7622.10476,700
06 Oct 202322.1822.6922.0822.5421.88262,500
05 Oct 202321.5222.1321.5222.0621.42257,000
04 Oct 202322.2622.4821.4221.6621.03418,700
03 Oct 202322.0022.3222.0022.3021.65345,900
02 Oct 202322.7722.7721.7322.1621.51606,900
29 Sept 202323.0023.1422.4622.5321.87500,000
28 Sept 202322.3822.9622.1822.9522.28727,300
27 Sept 202321.5522.1821.5522.1321.48585,000
26 Sept 202322.0022.0321.3521.4920.86389,200
25 Sept 202321.5821.9921.5821.9221.28400,000
22 Sept 202321.4221.8821.4221.5520.92405,500
21 Sept 202321.2521.6121.2021.4220.80360,600
20 Sept 202321.1921.4920.9721.2420.62487,800
19 Sept 202321.0021.2921.0021.1320.51712,400
18 Sept 202320.8820.9920.6720.9320.32498,100
15 Sept 202320.6120.8020.5320.7620.15483,800
14 Sept 202320.5120.8620.5020.5819.98635,900
13 Sept 202320.0120.4220.0120.4019.81321,000
12 Sept 202320.0020.0919.8919.9819.40402,000
11 Sept 202319.8020.0319.7119.8419.26369,500
08 Sept 202319.6419.8819.5019.6819.11374,200
07 Sept 202319.4119.4719.2619.4318.86292,700
06 Sept 202319.7919.7919.2619.3718.81473,000
05 Sept 202319.7719.8719.5919.7419.16463,200
01 Sept 202320.0420.1519.5519.9119.331,293,700
31 Aug 202320.4020.4520.2920.4219.82206,800
30 Aug 202320.3020.4020.2520.3619.77192,100
29 Aug 202320.1920.3420.0020.2319.64278,800
28 Aug 202320.2520.3920.0020.1319.54262,500
25 Aug 202319.9020.2819.9020.2519.66340,400
24 Aug 202319.9420.1019.7519.9219.34353,500
23 Aug 202320.1220.1219.7520.0319.45277,400
22 Aug 202320.0820.1819.8520.0119.43318,100
21 Aug 202320.3020.3519.8520.1319.54313,100
18 Aug 202320.0420.2419.9020.0819.49486,100
17 Aug 202320.2020.3420.0420.0719.48363,800
16 Aug 202319.6220.1919.6019.9819.40508,600
15 Aug 202319.8120.0019.5019.6719.10345,200
14 Aug 202319.9020.0119.7219.9519.37380,000
11 Aug 202319.7920.0019.6119.7919.21290,400
10 Aug 202320.0020.1419.6619.8319.25439,400
09 Aug 202319.7420.0019.6519.9519.37394,100
08 Aug 202319.2519.7819.2519.6819.11393,800
07 Aug 202319.6319.6419.2219.5118.94538,700
04 Aug 202319.6119.7819.3219.4118.84609,600
04 Aug 20230.7 Dividend
03 Aug 202320.4020.5920.1320.3019.03921,500
02 Aug 202320.3020.3519.8120.2518.98762,900
01 Aug 202320.1020.3519.8620.1018.84657,200
31 Jul 202319.3520.1019.3519.9218.67785,400
28 Jul 202318.9019.2018.7619.1517.95580,500
27 Jul 202318.9719.1018.8518.8617.68742,800
26 Jul 202319.2219.2218.9619.0617.871,015,200
25 Jul 202319.1719.4519.1019.1617.96388,000
24 Jul 202318.8619.2818.8619.2518.04599,300
21 Jul 202319.1019.1018.7818.9317.74346,300
20 Jul 202318.8819.0418.5419.0117.82354,900
19 Jul 202318.4718.7618.4718.6917.52313,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...