Yahoo

Mail

Singapore markets open in 1 hour 59 minutes

Straits Times Index
3,077.16
-6.92(-0.22%)
S&P 500
4,567.18
-2.60(-0.06%)
Dow
36,124.56
-79.88(-0.22%)
Nasdaq
14,229.91
+44.42(+0.31%)
Bitcoin USD
44,281.10
+2,336.39(+5.57%)
CMC Crypto 200
899.57
+39.02(+4.53%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	20.96	21.08	20.44	20.44	20.44	380,480
04 Dec 2023	21.00	21.18	20.80	20.88	20.88	348,100
01 Dec 2023	20.93	21.50	20.89	21.21	21.21	376,300
30 Nov 2023	21.10	21.17	20.93	20.98	20.98	178,300
29 Nov 2023	21.01	21.06	20.83	20.91	20.91	428,400
28 Nov 2023	21.48	21.55	20.77	21.04	21.04	549,500
27 Nov 2023	21.75	21.80	21.37	21.49	21.49	376,200
24 Nov 2023	21.85	22.14	21.79	21.85	21.85	95,700
22 Nov 2023	21.45	22.00	21.42	21.89	21.89	276,900
21 Nov 2023	21.50	21.92	21.48	21.78	21.78	250,200
20 Nov 2023	21.68	21.71	21.42	21.46	21.46	252,000
17 Nov 2023	21.70	21.80	21.50	21.64	21.64	350,700
16 Nov 2023	22.15	22.25	21.32	21.44	21.44	472,700
15 Nov 2023	22.40	22.48	22.20	22.23	22.23	373,400
14 Nov 2023	22.40	22.72	22.30	22.40	22.40	504,100
13 Nov 2023	22.00	22.19	21.75	22.12	22.12	368,300
10 Nov 2023	21.53	22.06	21.53	21.98	21.98	362,000
09 Nov 2023	21.58	21.80	21.08	21.32	21.32	393,000
08 Nov 2023	21.19	22.00	21.18	21.54	21.54	252,500
07 Nov 2023	22.21	22.42	21.25	21.54	21.54	689,600
06 Nov 2023	22.81	23.09	22.30	22.48	22.48	656,300
06 Nov 2023	0.7 Dividend
03 Nov 2023	23.86	24.00	23.69	24.00	23.30	779,000
02 Nov 2023	23.30	23.82	23.30	23.69	23.00	462,500
01 Nov 2023	23.07	23.48	22.80	23.15	22.47	569,200
31 Oct 2023	22.72	22.98	22.43	22.73	22.07	263,700
30 Oct 2023	22.73	23.00	22.39	22.88	22.21	391,200
27 Oct 2023	22.54	22.77	22.03	22.48	21.82	466,500
26 Oct 2023	22.80	23.05	22.23	22.90	22.23	372,700
25 Oct 2023	23.20	23.40	22.83	22.89	22.22	408,300
24 Oct 2023	23.37	23.52	23.03	23.31	22.63	272,500
23 Oct 2023	23.66	23.66	23.27	23.54	22.85	284,100
20 Oct 2023	24.25	24.30	23.51	23.71	23.02	338,600
19 Oct 2023	24.17	24.30	23.90	24.12	23.42	409,400
18 Oct 2023	23.98	24.09	23.70	23.97	23.27	314,600
17 Oct 2023	23.56	24.08	23.56	23.94	23.24	298,600
16 Oct 2023	23.00	23.65	23.00	23.52	22.83	314,800
13 Oct 2023	22.70	23.27	22.70	23.10	22.43	394,000
12 Oct 2023	22.83	23.13	22.70	22.95	22.28	374,300
11 Oct 2023	22.88	23.00	22.69	22.83	22.16	325,800
10 Oct 2023	23.03	23.10	22.80	22.95	22.28	336,400
09 Oct 2023	22.80	23.25	22.76	22.76	22.10	476,700
06 Oct 2023	22.18	22.69	22.08	22.54	21.88	262,500
05 Oct 2023	21.52	22.13	21.52	22.06	21.42	257,000
04 Oct 2023	22.26	22.48	21.42	21.66	21.03	418,700
03 Oct 2023	22.00	22.32	22.00	22.30	21.65	345,900
02 Oct 2023	22.77	22.77	21.73	22.16	21.51	606,900
29 Sept 2023	23.00	23.14	22.46	22.53	21.87	500,000
28 Sept 2023	22.38	22.96	22.18	22.95	22.28	727,300
27 Sept 2023	21.55	22.18	21.55	22.13	21.48	585,000
26 Sept 2023	22.00	22.03	21.35	21.49	20.86	389,200
25 Sept 2023	21.58	21.99	21.58	21.92	21.28	400,000
22 Sept 2023	21.42	21.88	21.42	21.55	20.92	405,500
21 Sept 2023	21.25	21.61	21.20	21.42	20.80	360,600
20 Sept 2023	21.19	21.49	20.97	21.24	20.62	487,800
19 Sept 2023	21.00	21.29	21.00	21.13	20.51	712,400
18 Sept 2023	20.88	20.99	20.67	20.93	20.32	498,100
15 Sept 2023	20.61	20.80	20.53	20.76	20.15	483,800
14 Sept 2023	20.51	20.86	20.50	20.58	19.98	635,900
13 Sept 2023	20.01	20.42	20.01	20.40	19.81	321,000
12 Sept 2023	20.00	20.09	19.89	19.98	19.40	402,000
11 Sept 2023	19.80	20.03	19.71	19.84	19.26	369,500
08 Sept 2023	19.64	19.88	19.50	19.68	19.11	374,200
07 Sept 2023	19.41	19.47	19.26	19.43	18.86	292,700
06 Sept 2023	19.79	19.79	19.26	19.37	18.81	473,000
05 Sept 2023	19.77	19.87	19.59	19.74	19.16	463,200
01 Sept 2023	20.04	20.15	19.55	19.91	19.33	1,293,700
31 Aug 2023	20.40	20.45	20.29	20.42	19.82	206,800
30 Aug 2023	20.30	20.40	20.25	20.36	19.77	192,100
29 Aug 2023	20.19	20.34	20.00	20.23	19.64	278,800
28 Aug 2023	20.25	20.39	20.00	20.13	19.54	262,500
25 Aug 2023	19.90	20.28	19.90	20.25	19.66	340,400
24 Aug 2023	19.94	20.10	19.75	19.92	19.34	353,500
23 Aug 2023	20.12	20.12	19.75	20.03	19.45	277,400
22 Aug 2023	20.08	20.18	19.85	20.01	19.43	318,100
21 Aug 2023	20.30	20.35	19.85	20.13	19.54	313,100
18 Aug 2023	20.04	20.24	19.90	20.08	19.49	486,100
17 Aug 2023	20.20	20.34	20.04	20.07	19.48	363,800
16 Aug 2023	19.62	20.19	19.60	19.98	19.40	508,600
15 Aug 2023	19.81	20.00	19.50	19.67	19.10	345,200
14 Aug 2023	19.90	20.01	19.72	19.95	19.37	380,000
11 Aug 2023	19.79	20.00	19.61	19.79	19.21	290,400
10 Aug 2023	20.00	20.14	19.66	19.83	19.25	439,400
09 Aug 2023	19.74	20.00	19.65	19.95	19.37	394,100
08 Aug 2023	19.25	19.78	19.25	19.68	19.11	393,800
07 Aug 2023	19.63	19.64	19.22	19.51	18.94	538,700
04 Aug 2023	19.61	19.78	19.32	19.41	18.84	609,600
04 Aug 2023	0.7 Dividend
03 Aug 2023	20.40	20.59	20.13	20.30	19.03	921,500
02 Aug 2023	20.30	20.35	19.81	20.25	18.98	762,900
01 Aug 2023	20.10	20.35	19.86	20.10	18.84	657,200
31 Jul 2023	19.35	20.10	19.35	19.92	18.67	785,400
28 Jul 2023	18.90	19.20	18.76	19.15	17.95	580,500
27 Jul 2023	18.97	19.10	18.85	18.86	17.68	742,800
26 Jul 2023	19.22	19.22	18.96	19.06	17.87	1,015,200
25 Jul 2023	19.17	19.45	19.10	19.16	17.96	388,000
24 Jul 2023	18.86	19.28	18.86	19.25	18.04	599,300
21 Jul 2023	19.10	19.10	18.78	18.93	17.74	346,300
20 Jul 2023	18.88	19.04	18.54	19.01	17.82	354,900
19 Jul 2023	18.47	18.76	18.47	18.69	17.52	313,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,077.16-6.92(-0.22%)

S&P 5004,567.18-2.60(-0.06%)

Dow36,124.56-79.88(-0.22%)

Nasdaq14,229.91+44.42(+0.31%)

Bitcoin USD44,281.10+2,336.39(+5.57%)

CMC Crypto 200899.57+39.02(+4.53%)

Alliance Resource Partners, L.P. (ARLP)

Straits Times Index
3,077.16
-6.92(-0.22%)

S&P 500
4,567.18
-2.60(-0.06%)

Dow
36,124.56
-79.88(-0.22%)

Nasdaq
14,229.91
+44.42(+0.31%)

Bitcoin USD
44,281.10
+2,336.39(+5.57%)

CMC Crypto 200
899.57
+39.02(+4.53%)