Singapore markets open in 2 hours 42 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202319.7919.9219.6419.7419.74257,028
27 Mar 202319.5019.8719.2019.6119.61387,700
24 Mar 202318.6919.2918.5019.2619.26216,100
23 Mar 202319.3019.4118.6918.8118.81440,000
22 Mar 202319.7319.7319.1519.2319.23439,700
21 Mar 202319.4019.7419.3119.7319.73455,600
20 Mar 202318.8919.3918.8919.3519.35459,000
17 Mar 202319.0419.0418.4618.8618.86710,500
16 Mar 202317.7919.0117.7819.0019.00443,600
15 Mar 202318.2118.5817.7218.2318.23675,400
14 Mar 202319.1519.4018.4018.7218.72551,900
13 Mar 202318.9819.2218.5018.7518.75572,800
10 Mar 202319.6719.7718.9119.2319.23567,300
09 Mar 202320.0220.1819.5919.8119.81736,100
08 Mar 202320.4620.5419.5420.0220.02956,100
07 Mar 202320.6020.6720.4420.4620.46394,400
06 Mar 202321.2021.2020.5120.5720.57411,200
03 Mar 202320.7721.2120.7221.1821.18468,600
02 Mar 202320.7021.0120.6020.8720.87461,100
01 Mar 202320.7520.9320.6120.7820.78438,100
28 Feb 202320.8521.0420.7320.7520.75289,600
27 Feb 202320.5121.0520.5020.8320.83466,900
24 Feb 202320.7521.0020.3220.5020.50453,700
23 Feb 202321.2621.4220.6620.8220.82469,600
22 Feb 202321.0921.2320.8621.1621.16424,700
21 Feb 202321.7021.7820.9320.9420.94628,600
17 Feb 202321.5021.5521.1221.4121.41511,700
16 Feb 202321.5422.0521.3221.5721.57692,400
15 Feb 202321.4121.6021.0821.5421.54541,100
14 Feb 202321.5821.6221.0521.1221.12873,500
13 Feb 202321.6221.6221.1721.3021.30715,200
10 Feb 202321.1521.5120.9021.5021.50470,100
09 Feb 202321.0021.1520.7020.9420.94413,400
08 Feb 202321.3421.3920.5620.6520.65665,100
07 Feb 202321.6821.9820.4221.0421.04552,200
06 Feb 202321.8421.9521.2921.6121.61477,900
06 Feb 20230.7 Dividend
03 Feb 202322.5022.6822.1722.3121.61827,000
02 Feb 202322.6722.7022.0022.1821.48753,800
01 Feb 202323.3623.3621.9622.3121.611,479,100
31 Jan 202322.9923.2722.5122.9322.21735,800
30 Jan 202322.5723.2121.7522.5421.832,540,200
27 Jan 202320.4520.8420.3820.7120.06351,200
26 Jan 202321.4221.4220.3020.5219.88414,700
25 Jan 202321.1521.2020.9521.0520.39203,500
24 Jan 202321.0121.3720.8021.2520.58147,900
23 Jan 202321.2121.5420.8420.9320.27632,100
20 Jan 202320.6521.1520.2521.0620.40302,400
19 Jan 202320.5120.5119.8320.3519.71332,100
18 Jan 202320.9321.2720.2620.3319.69348,700
17 Jan 202320.5321.1020.5320.8520.20243,100
13 Jan 202320.0020.5919.8120.5719.92176,100
12 Jan 202319.7020.3719.7019.9719.34174,400
11 Jan 202319.6320.0519.3019.7019.08300,300
10 Jan 202320.1520.2019.4719.6319.01344,800
09 Jan 202320.5020.5920.0620.2019.57360,900
06 Jan 202319.5520.5019.5520.2219.59416,500
05 Jan 202319.5119.7619.2219.5118.90591,500
04 Jan 202319.4919.9719.3219.6018.99397,200
03 Jan 202320.1720.1719.4119.6919.07728,500
30 Dec 202220.5120.7020.0820.3219.68444,600
29 Dec 202220.2720.7819.9720.7720.12378,700
28 Dec 202221.0621.0619.8120.4219.781,267,200
27 Dec 202221.8522.0321.2621.3320.66702,500
23 Dec 202221.6122.3021.4122.1421.45409,200
22 Dec 202222.0222.1020.7021.7521.07552,700
21 Dec 202222.7422.8921.9922.0321.34483,800
20 Dec 202221.6922.5421.6622.4821.77493,600
19 Dec 202221.6722.0420.9322.0021.31487,500
16 Dec 202221.3421.6421.1621.4420.77670,900
15 Dec 202221.0021.8621.0021.7921.11561,500
14 Dec 202221.4521.7420.9121.4620.79528,700
13 Dec 202221.5521.8721.3321.5220.84395,900
12 Dec 202221.4721.8521.3421.4520.78541,300
09 Dec 202221.5021.8720.6421.2620.59529,800
08 Dec 202221.9922.2121.5521.6020.92220,000
07 Dec 202221.5521.8421.3021.7421.06404,300
06 Dec 202222.1922.4021.5421.6120.93330,900
05 Dec 202223.1423.1422.0922.2521.55305,800
02 Dec 202222.7623.0522.7122.8122.09326,800
01 Dec 202223.1623.7022.6022.7822.07566,000
30 Nov 202223.5023.8523.1323.7122.97639,300
29 Nov 202222.5623.2122.5023.2022.47324,300
28 Nov 202222.2222.6222.0022.2021.50211,700
25 Nov 202222.6922.7322.0722.4521.75219,200
23 Nov 202222.5322.9522.1922.8822.16247,300
22 Nov 202222.4422.8822.0622.6621.95410,100
21 Nov 202221.5322.4121.3322.3921.69431,000
18 Nov 202222.0122.0621.4721.8421.15448,000
17 Nov 202221.8122.3521.6522.3121.61199,500
16 Nov 202222.0022.3221.6922.1921.49229,700
15 Nov 202221.8022.4121.2222.3821.68526,600
14 Nov 202221.1822.0521.1221.8121.13869,600
11 Nov 202222.3422.7621.0521.1820.52792,800
10 Nov 202222.0022.1721.6622.0921.40452,200
09 Nov 202223.3023.3021.0521.5120.84942,800
08 Nov 202224.0724.0723.0823.4822.74500,800
07 Nov 202224.6025.0524.0724.2123.451,010,200
04 Nov 202223.6824.0523.6023.9523.20720,600
04 Nov 20220.5 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...