ARLP - Alliance Resource Partners, L.P.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202317.6717.9117.5817.8217.82314,408
01 Jun 202317.1517.6017.1017.4017.40263,600
31 May 202317.3517.5917.0517.1017.10547,500
30 May 202318.2618.2617.0717.6217.62918,300
26 May 202318.5018.5618.1818.2118.21318,200
25 May 202319.0019.0018.3718.5618.56371,500
24 May 202319.2719.2718.8218.9718.97267,600
23 May 202319.1919.3919.0519.1819.18161,400
22 May 202318.7319.3818.7319.1719.17322,300
19 May 202318.7719.0818.5618.7818.78318,700
18 May 202318.6018.7418.3518.6518.65556,400
17 May 202318.7518.9418.5118.6018.60555,100
16 May 202319.1919.2018.5018.6218.62484,200
15 May 202318.4519.1918.2519.1919.19677,300
12 May 202318.4118.7018.0718.2418.24584,900
11 May 202318.7218.7218.2718.4818.48496,000
10 May 202318.9318.9818.1818.7118.71655,900
09 May 202319.1519.1718.5518.9018.90622,600
08 May 202320.1520.2618.8619.1119.11707,200
05 May 202320.1020.4319.7420.0020.00739,300
05 May 20230.7 Dividend
04 May 202320.7120.9920.5420.6319.93795,900
03 May 202321.2021.2020.5520.6519.951,026,700
02 May 202321.5021.5920.5421.1720.45749,800
01 May 202321.2021.3420.8721.0020.29589,800
28 Apr 202320.7021.3320.6020.8920.18941,000
27 Apr 202320.5821.2420.4020.7520.05344,600
26 Apr 202320.8021.3420.5520.6019.90450,100
25 Apr 202320.9521.2320.6520.8620.15434,900
24 Apr 202320.7421.3220.7421.0920.37381,500
21 Apr 202320.8221.0120.6020.7920.08217,000
20 Apr 202321.0821.2020.8020.8620.15277,200
19 Apr 202321.0021.2020.8221.0920.37232,500
18 Apr 202321.1521.3721.0021.0520.34232,900
17 Apr 202320.8721.1220.8120.9620.25297,200
14 Apr 202321.0821.1820.5020.7220.02199,400
13 Apr 202321.0021.0420.8320.8520.14175,100
12 Apr 202320.7421.0420.4720.8120.10396,800
11 Apr 202320.2120.7120.2120.6919.99493,600
10 Apr 202320.5320.5320.0020.2119.52543,200
06 Apr 202320.3620.4920.1020.2119.52161,000
05 Apr 202320.2520.5420.1120.4619.77203,100
04 Apr 202321.0621.0719.8220.2419.55527,700
03 Apr 202320.6221.1220.4420.7720.07852,000
31 Mar 202320.3720.3920.1220.1719.49348,000
30 Mar 202320.4520.5020.1820.2719.58293,500
29 Mar 202320.0020.4620.0020.2819.59323,000
28 Mar 202319.7919.9319.6219.7419.07257,200
27 Mar 202319.5019.8719.2019.6118.94387,700
24 Mar 202318.6919.2918.5019.2618.61216,100
23 Mar 202319.3019.4118.6918.8118.17440,000
22 Mar 202319.7319.7319.1519.2318.58439,700
21 Mar 202319.4019.7419.3119.7319.06455,600
20 Mar 202318.8919.3918.8919.3518.69459,000
17 Mar 202319.0419.0418.4618.8618.22710,500
16 Mar 202317.7919.0117.7819.0018.36443,600
15 Mar 202318.2118.5817.7218.2317.61675,400
14 Mar 202319.1519.4018.4018.7218.08551,900
13 Mar 202318.9819.2218.5018.7518.11572,800
10 Mar 202319.6719.7718.9119.2318.58567,300
09 Mar 202320.0220.1819.5919.8119.14736,100
08 Mar 202320.4620.5419.5420.0219.34956,100
07 Mar 202320.6020.6720.4420.4619.77394,400
06 Mar 202321.2021.2020.5120.5719.87411,200
03 Mar 202320.7721.2120.7221.1820.46468,600
02 Mar 202320.7021.0120.6020.8720.16461,100
01 Mar 202320.7520.9320.6120.7820.07438,100
28 Feb 202320.8521.0420.7320.7520.05289,600
27 Feb 202320.5121.0520.5020.8320.12466,900
24 Feb 202320.7521.0020.3220.5019.80453,700
23 Feb 202321.2621.4220.6620.8220.11469,600
22 Feb 202321.0921.2320.8621.1620.44424,700
21 Feb 202321.7021.7820.9320.9420.23628,600
17 Feb 202321.5021.5521.1221.4120.68511,700
16 Feb 202321.5422.0521.3221.5720.84692,400
15 Feb 202321.4121.6021.0821.5420.81541,100
14 Feb 202321.5821.6221.0521.1220.40873,500
13 Feb 202321.6221.6221.1721.3020.58715,200
10 Feb 202321.1521.5120.9021.5020.77470,100
09 Feb 202321.0021.1520.7020.9420.23413,400
08 Feb 202321.3421.3920.5620.6519.95665,100
07 Feb 202321.6821.9820.4221.0420.33552,200
06 Feb 202321.8421.9521.2921.6120.88477,900
06 Feb 20230.7 Dividend
03 Feb 202322.5022.6822.1722.3120.88827,000
02 Feb 202322.6722.7022.0022.1820.76753,800
01 Feb 202323.3623.3621.9622.3120.881,479,100
31 Jan 202322.9923.2722.5122.9321.46735,800
30 Jan 202322.5723.2121.7522.5421.092,540,200
27 Jan 202320.4520.8420.3820.7119.38351,200
26 Jan 202321.4221.4220.3020.5219.20414,700
25 Jan 202321.1521.2020.9521.0519.70203,500
24 Jan 202321.0121.3720.8021.2519.88147,900
23 Jan 202321.2121.5420.8420.9319.59632,100
20 Jan 202320.6521.1520.2521.0619.71302,400
19 Jan 202320.5120.5119.8320.3519.04332,100
18 Jan 202320.9321.2720.2620.3319.02348,700
17 Jan 202320.5321.1020.5320.8519.51243,100
13 Jan 202320.0020.5919.8120.5719.25176,100
12 Jan 202319.7020.3719.7019.9718.69174,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...