Singapore markets closed

Alliance Resource Partners, L.P. (ARLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.71+0.19 (+0.93%)
At close: 04:00PM EST
22.70 +1.99 (+9.61%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202320.4520.8420.3820.7120.71341,900
26 Jan 202321.4221.4220.3020.5220.52414,700
25 Jan 202321.1521.2020.9521.0521.05203,500
24 Jan 202321.0121.3720.8021.2521.25147,900
23 Jan 202321.2121.5420.8420.9320.93632,100
20 Jan 202320.6521.1520.2521.0621.06302,400
19 Jan 202320.5120.5119.8320.3520.35332,100
18 Jan 202320.9321.2720.2620.3320.33348,700
17 Jan 202320.5321.1020.5320.8520.85243,100
13 Jan 202320.0020.5919.8120.5720.57175,700
12 Jan 202319.7020.3719.7019.9719.97174,400
11 Jan 202319.6320.0519.3019.7019.70300,300
10 Jan 202320.1520.2019.4719.6319.63344,800
09 Jan 202320.5020.5920.0620.2020.20360,900
06 Jan 202319.5520.5019.5520.2220.22416,500
05 Jan 202319.5119.7619.2219.5119.51591,500
04 Jan 202319.4919.9719.3219.6019.60397,200
03 Jan 202320.1720.1719.4119.6919.69728,500
30 Dec 202220.5120.7020.0820.3220.32444,600
29 Dec 202220.2720.7819.9720.7720.77378,700
28 Dec 202221.0621.0619.8120.4220.421,267,200
27 Dec 202221.8522.0321.2621.3321.33702,500
23 Dec 202221.6122.3021.4122.1422.14409,200
22 Dec 202222.0222.1020.7021.7521.75552,700
21 Dec 202222.7422.8921.9922.0322.03483,800
20 Dec 202221.6922.5421.6622.4822.48493,600
19 Dec 202221.6722.0420.9322.0022.00487,500
16 Dec 202221.3421.6421.1621.4421.44670,900
15 Dec 202221.0021.8621.0021.7921.79561,500
14 Dec 202221.4521.7420.9121.4621.46528,700
13 Dec 202221.5521.8721.3321.5221.52395,900
12 Dec 202221.4721.8521.3421.4521.45541,300
09 Dec 202221.5021.8720.6421.2621.26529,800
08 Dec 202221.9922.2121.5521.6021.60220,000
07 Dec 202221.5521.8421.3021.7421.74404,300
06 Dec 202222.1922.4021.5421.6121.61330,900
05 Dec 202223.1423.1422.0922.2522.25305,800
02 Dec 202222.7623.0522.7122.8122.81326,800
01 Dec 202223.1623.7022.6022.7822.78566,000
30 Nov 202223.5023.8523.1323.7123.71639,300
29 Nov 202222.5623.2122.5023.2023.20324,300
28 Nov 202222.2222.6222.0022.2022.20211,700
25 Nov 202222.6922.7322.0722.4522.45219,200
23 Nov 202222.5322.9522.1922.8822.88247,300
22 Nov 202222.4422.8822.0622.6622.66410,100
21 Nov 202221.5322.4121.3322.3922.39431,000
18 Nov 202222.0122.0621.4721.8421.84448,000
17 Nov 202221.8122.3521.6522.3122.31199,500
16 Nov 202222.0022.3221.6922.1922.19229,700
15 Nov 202221.8022.4121.2222.3822.38526,600
14 Nov 202221.1822.0521.1221.8121.81869,600
11 Nov 202222.3422.7621.0521.1821.18792,800
10 Nov 202222.0022.1721.6622.0922.09452,200
09 Nov 202223.3023.3021.0521.5121.51942,800
08 Nov 202224.0724.0723.0823.4823.48500,800
07 Nov 202224.6025.0524.0724.2124.211,010,200
04 Nov 202223.6824.0523.6023.9523.95720,600
04 Nov 20220.5 Dividend
03 Nov 202224.0124.2023.6023.7723.27719,500
02 Nov 202225.0325.1423.7524.0523.54536,900
01 Nov 202224.7525.4724.4024.8524.33912,100
31 Oct 202223.8524.9922.9224.2823.771,184,700
28 Oct 202224.5024.5023.3124.2423.73824,900
27 Oct 202223.9524.4923.6524.0323.52590,800
26 Oct 202223.5623.8323.3023.6123.11335,700
25 Oct 202222.6523.7122.5123.5623.06398,900
24 Oct 202222.9822.9922.4022.6422.16414,000
21 Oct 202222.7323.1722.3822.7622.28428,900
20 Oct 202222.8923.3622.5922.6522.17366,500
19 Oct 202223.1023.3522.5322.6422.16311,300
18 Oct 202222.6723.3022.6723.0222.54332,900
17 Oct 202222.4123.0222.4122.6022.12326,100
14 Oct 202222.9123.0922.1022.3821.91379,500
13 Oct 202222.7523.6122.4123.0622.57350,500
12 Oct 202223.0923.2522.8222.9022.42845,600
11 Oct 202223.5623.8722.8523.0922.60453,300
10 Oct 202224.4825.1223.7823.9523.45274,300
07 Oct 202224.9625.1024.2524.3123.80404,100
06 Oct 202224.4325.2224.1524.8824.36546,100
05 Oct 202223.8924.7723.8224.4823.97342,700
04 Oct 202224.1024.6023.9324.1323.62437,800
03 Oct 202223.7923.9823.4223.6223.12384,200
30 Sept 202223.1623.5022.6822.9022.42406,000
29 Sept 202224.0024.0022.8323.3922.90396,500
28 Sept 202222.6524.2322.5523.9923.49439,200
27 Sept 202222.1023.0021.8722.5422.07813,400
26 Sept 202221.1222.3920.8821.5721.12568,000
23 Sept 202222.5022.5021.2321.4821.031,207,400
22 Sept 202223.5423.9423.1823.1822.69280,700
21 Sept 202224.2424.3623.5023.5023.01224,500
20 Sept 202224.1724.3823.7024.0423.53269,600
19 Sept 202223.1124.7123.0924.4623.95514,900
16 Sept 202224.6524.7522.9823.8823.381,468,100
15 Sept 202225.5225.7924.9125.0324.50256,300
14 Sept 202225.3326.1024.8725.7225.18537,000
13 Sept 202224.9925.4524.8125.0024.47306,900
12 Sept 202226.0526.0525.0025.3624.83831,200
09 Sept 202225.0225.7125.0025.3424.81688,400
08 Sept 202225.6025.6424.4224.8324.31520,600
07 Sept 202225.6025.9224.8725.3824.851,213,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...