Yahoo

Mail

Singapore markets open in 2 hours 42 minutes

Straits Times Index
3,255.54
+16.51(+0.51%)
S&P 500
3,971.27
-6.26(-0.16%)
Dow
32,394.25
-37.83(-0.12%)
Nasdaq
11,716.08
-52.76(-0.45%)
Bitcoin USD
27,215.98
+29.25(+0.11%)
CMC Crypto 200
598.52
+355.84(+146.63%)

Alliance Resource Partners, L.P. (ARLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

19.74

+0.13

(+0.66%)

At close: 04:00PM EDT

19.99

+0.25

(+1.27%)

After hours:

05:21PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	19.79	19.92	19.64	19.74	19.74	257,028
27 Mar 2023	19.50	19.87	19.20	19.61	19.61	387,700
24 Mar 2023	18.69	19.29	18.50	19.26	19.26	216,100
23 Mar 2023	19.30	19.41	18.69	18.81	18.81	440,000
22 Mar 2023	19.73	19.73	19.15	19.23	19.23	439,700
21 Mar 2023	19.40	19.74	19.31	19.73	19.73	455,600
20 Mar 2023	18.89	19.39	18.89	19.35	19.35	459,000
17 Mar 2023	19.04	19.04	18.46	18.86	18.86	710,500
16 Mar 2023	17.79	19.01	17.78	19.00	19.00	443,600
15 Mar 2023	18.21	18.58	17.72	18.23	18.23	675,400
14 Mar 2023	19.15	19.40	18.40	18.72	18.72	551,900
13 Mar 2023	18.98	19.22	18.50	18.75	18.75	572,800
10 Mar 2023	19.67	19.77	18.91	19.23	19.23	567,300
09 Mar 2023	20.02	20.18	19.59	19.81	19.81	736,100
08 Mar 2023	20.46	20.54	19.54	20.02	20.02	956,100
07 Mar 2023	20.60	20.67	20.44	20.46	20.46	394,400
06 Mar 2023	21.20	21.20	20.51	20.57	20.57	411,200
03 Mar 2023	20.77	21.21	20.72	21.18	21.18	468,600
02 Mar 2023	20.70	21.01	20.60	20.87	20.87	461,100
01 Mar 2023	20.75	20.93	20.61	20.78	20.78	438,100
28 Feb 2023	20.85	21.04	20.73	20.75	20.75	289,600
27 Feb 2023	20.51	21.05	20.50	20.83	20.83	466,900
24 Feb 2023	20.75	21.00	20.32	20.50	20.50	453,700
23 Feb 2023	21.26	21.42	20.66	20.82	20.82	469,600
22 Feb 2023	21.09	21.23	20.86	21.16	21.16	424,700
21 Feb 2023	21.70	21.78	20.93	20.94	20.94	628,600
17 Feb 2023	21.50	21.55	21.12	21.41	21.41	511,700
16 Feb 2023	21.54	22.05	21.32	21.57	21.57	692,400
15 Feb 2023	21.41	21.60	21.08	21.54	21.54	541,100
14 Feb 2023	21.58	21.62	21.05	21.12	21.12	873,500
13 Feb 2023	21.62	21.62	21.17	21.30	21.30	715,200
10 Feb 2023	21.15	21.51	20.90	21.50	21.50	470,100
09 Feb 2023	21.00	21.15	20.70	20.94	20.94	413,400
08 Feb 2023	21.34	21.39	20.56	20.65	20.65	665,100
07 Feb 2023	21.68	21.98	20.42	21.04	21.04	552,200
06 Feb 2023	21.84	21.95	21.29	21.61	21.61	477,900
06 Feb 2023	0.7 Dividend
03 Feb 2023	22.50	22.68	22.17	22.31	21.61	827,000
02 Feb 2023	22.67	22.70	22.00	22.18	21.48	753,800
01 Feb 2023	23.36	23.36	21.96	22.31	21.61	1,479,100
31 Jan 2023	22.99	23.27	22.51	22.93	22.21	735,800
30 Jan 2023	22.57	23.21	21.75	22.54	21.83	2,540,200
27 Jan 2023	20.45	20.84	20.38	20.71	20.06	351,200
26 Jan 2023	21.42	21.42	20.30	20.52	19.88	414,700
25 Jan 2023	21.15	21.20	20.95	21.05	20.39	203,500
24 Jan 2023	21.01	21.37	20.80	21.25	20.58	147,900
23 Jan 2023	21.21	21.54	20.84	20.93	20.27	632,100
20 Jan 2023	20.65	21.15	20.25	21.06	20.40	302,400
19 Jan 2023	20.51	20.51	19.83	20.35	19.71	332,100
18 Jan 2023	20.93	21.27	20.26	20.33	19.69	348,700
17 Jan 2023	20.53	21.10	20.53	20.85	20.20	243,100
13 Jan 2023	20.00	20.59	19.81	20.57	19.92	176,100
12 Jan 2023	19.70	20.37	19.70	19.97	19.34	174,400
11 Jan 2023	19.63	20.05	19.30	19.70	19.08	300,300
10 Jan 2023	20.15	20.20	19.47	19.63	19.01	344,800
09 Jan 2023	20.50	20.59	20.06	20.20	19.57	360,900
06 Jan 2023	19.55	20.50	19.55	20.22	19.59	416,500
05 Jan 2023	19.51	19.76	19.22	19.51	18.90	591,500
04 Jan 2023	19.49	19.97	19.32	19.60	18.99	397,200
03 Jan 2023	20.17	20.17	19.41	19.69	19.07	728,500
30 Dec 2022	20.51	20.70	20.08	20.32	19.68	444,600
29 Dec 2022	20.27	20.78	19.97	20.77	20.12	378,700
28 Dec 2022	21.06	21.06	19.81	20.42	19.78	1,267,200
27 Dec 2022	21.85	22.03	21.26	21.33	20.66	702,500
23 Dec 2022	21.61	22.30	21.41	22.14	21.45	409,200
22 Dec 2022	22.02	22.10	20.70	21.75	21.07	552,700
21 Dec 2022	22.74	22.89	21.99	22.03	21.34	483,800
20 Dec 2022	21.69	22.54	21.66	22.48	21.77	493,600
19 Dec 2022	21.67	22.04	20.93	22.00	21.31	487,500
16 Dec 2022	21.34	21.64	21.16	21.44	20.77	670,900
15 Dec 2022	21.00	21.86	21.00	21.79	21.11	561,500
14 Dec 2022	21.45	21.74	20.91	21.46	20.79	528,700
13 Dec 2022	21.55	21.87	21.33	21.52	20.84	395,900
12 Dec 2022	21.47	21.85	21.34	21.45	20.78	541,300
09 Dec 2022	21.50	21.87	20.64	21.26	20.59	529,800
08 Dec 2022	21.99	22.21	21.55	21.60	20.92	220,000
07 Dec 2022	21.55	21.84	21.30	21.74	21.06	404,300
06 Dec 2022	22.19	22.40	21.54	21.61	20.93	330,900
05 Dec 2022	23.14	23.14	22.09	22.25	21.55	305,800
02 Dec 2022	22.76	23.05	22.71	22.81	22.09	326,800
01 Dec 2022	23.16	23.70	22.60	22.78	22.07	566,000
30 Nov 2022	23.50	23.85	23.13	23.71	22.97	639,300
29 Nov 2022	22.56	23.21	22.50	23.20	22.47	324,300
28 Nov 2022	22.22	22.62	22.00	22.20	21.50	211,700
25 Nov 2022	22.69	22.73	22.07	22.45	21.75	219,200
23 Nov 2022	22.53	22.95	22.19	22.88	22.16	247,300
22 Nov 2022	22.44	22.88	22.06	22.66	21.95	410,100
21 Nov 2022	21.53	22.41	21.33	22.39	21.69	431,000
18 Nov 2022	22.01	22.06	21.47	21.84	21.15	448,000
17 Nov 2022	21.81	22.35	21.65	22.31	21.61	199,500
16 Nov 2022	22.00	22.32	21.69	22.19	21.49	229,700
15 Nov 2022	21.80	22.41	21.22	22.38	21.68	526,600
14 Nov 2022	21.18	22.05	21.12	21.81	21.13	869,600
11 Nov 2022	22.34	22.76	21.05	21.18	20.52	792,800
10 Nov 2022	22.00	22.17	21.66	22.09	21.40	452,200
09 Nov 2022	23.30	23.30	21.05	21.51	20.84	942,800
08 Nov 2022	24.07	24.07	23.08	23.48	22.74	500,800
07 Nov 2022	24.60	25.05	24.07	24.21	23.45	1,010,200
04 Nov 2022	23.68	24.05	23.60	23.95	23.20	720,600
04 Nov 2022	0.5 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.54+16.51(+0.51%)

S&P 5003,971.27-6.26(-0.16%)

Dow32,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

Bitcoin USD27,215.98+29.25(+0.11%)

CMC Crypto 200598.52+355.84(+146.63%)

Alliance Resource Partners, L.P. (ARLP)

Straits Times Index
3,255.54
+16.51(+0.51%)

S&P 500
3,971.27
-6.26(-0.16%)

Dow
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

Bitcoin USD
27,215.98
+29.25(+0.11%)

CMC Crypto 200
598.52
+355.84(+146.63%)