Singapore markets open in 7 hours 7 minutes

Alliance Resource Partners, L.P. (ARLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.96+0.46 (+1.96%)
As of 01:52PM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202423.4024.4623.4023.9623.96389,826
14 Jun 202423.6323.7323.4323.5023.50213,400
13 Jun 202423.8124.0223.5123.7423.74185,900
12 Jun 202424.3224.4523.8323.9323.93388,900
11 Jun 202424.8224.8223.7324.0524.05451,500
10 Jun 202424.6125.1524.5524.8224.82501,400
07 Jun 202424.3324.7424.2024.5924.59309,800
06 Jun 202423.3524.5523.3524.3324.33430,400
05 Jun 202423.6423.8723.1723.2823.28458,500
04 Jun 202425.0125.0123.4423.6023.60641,300
03 Jun 202424.7925.5324.7824.9124.91557,700
31 May 202424.0024.8523.9624.6424.64907,600
30 May 202423.3523.9923.3523.8623.86338,900
29 May 202424.0024.0022.8423.4123.41466,000
28 May 202423.2024.0023.1923.9823.98665,700
24 May 202423.2523.5523.2123.3123.31329,200
23 May 202423.0823.3622.5423.0623.06406,800
22 May 202423.1023.3022.8223.1623.16227,000
21 May 202423.2123.4123.0223.0223.02359,500
20 May 202422.8123.1922.8123.0623.06349,300
17 May 202422.6822.9422.6822.8222.82244,000
16 May 202422.9223.0522.6522.7422.74260,700
15 May 202422.6623.1522.4622.8122.81698,800
14 May 202422.1522.5522.0822.5522.55250,900
13 May 202422.4822.7722.2522.2722.27362,100
10 May 202422.6622.7421.9522.2622.26436,500
09 May 202422.3622.7922.3622.6422.64550,500
08 May 202422.4922.5322.0222.4522.45399,200
07 May 202422.9723.0321.8422.4822.48926,900
06 May 202423.5223.9023.3723.7223.72967,000
03 May 202423.0623.4122.8123.2523.25715,400
02 May 202422.6623.2022.6422.8722.87581,300
01 May 202422.6323.0222.4022.6122.61747,100
30 Apr 202422.5022.6922.1622.4322.43534,400
29 Apr 202421.7623.6921.5522.2122.212,001,800
26 Apr 202421.6021.6021.1121.1521.15563,300
25 Apr 202421.1921.6021.1021.5021.50367,800
24 Apr 202421.1221.2321.0221.1821.18215,400
23 Apr 202421.2221.2321.0621.1921.19219,800
22 Apr 202421.1721.2121.0021.2021.20282,200
19 Apr 202421.0521.2021.0321.1021.10226,800
18 Apr 202421.1921.2320.9121.0621.06236,900
17 Apr 202421.1521.3421.0821.1321.13341,500
16 Apr 202420.6721.0720.5921.0121.01330,100
15 Apr 202421.1621.2220.7520.8820.88317,500
12 Apr 202421.1221.2521.0321.0621.06264,100
11 Apr 202421.0421.1120.9121.0621.06252,500
10 Apr 202420.9521.0820.8121.0021.00199,900
09 Apr 202421.1021.2020.9520.9820.98209,500
08 Apr 202420.9221.0920.8721.0321.03276,000
05 Apr 202420.9720.9720.6520.9120.91373,600
04 Apr 202420.8520.8920.7020.8320.83332,400
03 Apr 202420.5020.8020.4220.7020.70355,900
02 Apr 202420.2020.4320.1620.3320.33390,400
01 Apr 202420.1020.2520.0520.1420.14265,300
28 Mar 202420.2520.4020.0220.0520.05352,900
27 Mar 202419.9820.2519.9120.1920.19367,000
26 Mar 202420.0020.1019.8119.9719.97336,200
25 Mar 202419.7819.9819.7319.8219.82160,100
22 Mar 202419.9620.0619.6519.7119.71253,100
21 Mar 202419.8020.1819.8019.9919.99255,100
20 Mar 202419.7720.0219.6719.9619.96309,600
19 Mar 202419.7819.9119.7119.8919.89220,700
18 Mar 202419.7019.7619.4519.7119.71299,900
15 Mar 202419.7919.9419.4519.7619.76436,000
14 Mar 202419.3719.6519.2819.6519.65410,700
13 Mar 202419.8019.8519.1619.1719.17382,700
12 Mar 202420.0320.0319.5219.6119.61340,100
11 Mar 202420.0020.0019.6819.9319.93623,200
08 Mar 202419.8519.9619.7619.9119.91322,800
07 Mar 202419.3319.8219.2819.7519.75330,700
06 Mar 202419.0719.3219.0219.2819.28423,300
05 Mar 202418.3319.0518.3218.9518.95700,300
04 Mar 202418.8418.9718.3918.4018.40574,100
01 Mar 202419.1219.2518.7818.8118.81432,200
29 Feb 202419.2019.2518.9619.0019.00300,900
28 Feb 202419.1119.1218.8318.9718.97687,000
27 Feb 202418.8919.2218.8818.9818.98377,600
26 Feb 202419.0019.1418.9018.9018.90355,800
23 Feb 202419.2119.2518.9619.0019.00358,600
22 Feb 202419.0919.4119.0919.2019.20340,200
21 Feb 202418.9919.4618.9919.2419.24564,400
20 Feb 202419.5419.6618.8618.8918.89780,800
16 Feb 202419.5019.6219.3619.4319.43431,700
15 Feb 202419.6419.9219.4619.6019.60658,700
14 Feb 202419.9619.9919.6619.7519.75696,400
13 Feb 202419.9820.0519.6819.9019.90323,600
12 Feb 202419.4220.0619.3919.9819.98547,700
09 Feb 202419.7519.9019.3719.4219.42544,100
08 Feb 202420.0420.0519.7419.8519.85506,800
07 Feb 202419.7820.3019.7820.1520.15573,600
06 Feb 202420.5020.5519.6919.8419.84908,600
06 Feb 20240.7 Dividend
05 Feb 202421.3221.3921.1221.2020.50824,300
02 Feb 202421.3521.5021.1621.2820.58676,800
01 Feb 202421.2121.5021.0421.2420.54638,400
31 Jan 202421.2821.4820.9521.0120.32421,400
30 Jan 202420.6521.2520.3721.2420.54958,500
29 Jan 202421.5621.5620.0020.5719.891,670,800
26 Jan 202422.1522.3021.6421.7721.05788,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...