Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,000.52
-63.09(-0.27%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	20.45	20.84	20.38	20.71	20.71	341,900
26 Jan 2023	21.42	21.42	20.30	20.52	20.52	414,700
25 Jan 2023	21.15	21.20	20.95	21.05	21.05	203,500
24 Jan 2023	21.01	21.37	20.80	21.25	21.25	147,900
23 Jan 2023	21.21	21.54	20.84	20.93	20.93	632,100
20 Jan 2023	20.65	21.15	20.25	21.06	21.06	302,400
19 Jan 2023	20.51	20.51	19.83	20.35	20.35	332,100
18 Jan 2023	20.93	21.27	20.26	20.33	20.33	348,700
17 Jan 2023	20.53	21.10	20.53	20.85	20.85	243,100
13 Jan 2023	20.00	20.59	19.81	20.57	20.57	175,700
12 Jan 2023	19.70	20.37	19.70	19.97	19.97	174,400
11 Jan 2023	19.63	20.05	19.30	19.70	19.70	300,300
10 Jan 2023	20.15	20.20	19.47	19.63	19.63	344,800
09 Jan 2023	20.50	20.59	20.06	20.20	20.20	360,900
06 Jan 2023	19.55	20.50	19.55	20.22	20.22	416,500
05 Jan 2023	19.51	19.76	19.22	19.51	19.51	591,500
04 Jan 2023	19.49	19.97	19.32	19.60	19.60	397,200
03 Jan 2023	20.17	20.17	19.41	19.69	19.69	728,500
30 Dec 2022	20.51	20.70	20.08	20.32	20.32	444,600
29 Dec 2022	20.27	20.78	19.97	20.77	20.77	378,700
28 Dec 2022	21.06	21.06	19.81	20.42	20.42	1,267,200
27 Dec 2022	21.85	22.03	21.26	21.33	21.33	702,500
23 Dec 2022	21.61	22.30	21.41	22.14	22.14	409,200
22 Dec 2022	22.02	22.10	20.70	21.75	21.75	552,700
21 Dec 2022	22.74	22.89	21.99	22.03	22.03	483,800
20 Dec 2022	21.69	22.54	21.66	22.48	22.48	493,600
19 Dec 2022	21.67	22.04	20.93	22.00	22.00	487,500
16 Dec 2022	21.34	21.64	21.16	21.44	21.44	670,900
15 Dec 2022	21.00	21.86	21.00	21.79	21.79	561,500
14 Dec 2022	21.45	21.74	20.91	21.46	21.46	528,700
13 Dec 2022	21.55	21.87	21.33	21.52	21.52	395,900
12 Dec 2022	21.47	21.85	21.34	21.45	21.45	541,300
09 Dec 2022	21.50	21.87	20.64	21.26	21.26	529,800
08 Dec 2022	21.99	22.21	21.55	21.60	21.60	220,000
07 Dec 2022	21.55	21.84	21.30	21.74	21.74	404,300
06 Dec 2022	22.19	22.40	21.54	21.61	21.61	330,900
05 Dec 2022	23.14	23.14	22.09	22.25	22.25	305,800
02 Dec 2022	22.76	23.05	22.71	22.81	22.81	326,800
01 Dec 2022	23.16	23.70	22.60	22.78	22.78	566,000
30 Nov 2022	23.50	23.85	23.13	23.71	23.71	639,300
29 Nov 2022	22.56	23.21	22.50	23.20	23.20	324,300
28 Nov 2022	22.22	22.62	22.00	22.20	22.20	211,700
25 Nov 2022	22.69	22.73	22.07	22.45	22.45	219,200
23 Nov 2022	22.53	22.95	22.19	22.88	22.88	247,300
22 Nov 2022	22.44	22.88	22.06	22.66	22.66	410,100
21 Nov 2022	21.53	22.41	21.33	22.39	22.39	431,000
18 Nov 2022	22.01	22.06	21.47	21.84	21.84	448,000
17 Nov 2022	21.81	22.35	21.65	22.31	22.31	199,500
16 Nov 2022	22.00	22.32	21.69	22.19	22.19	229,700
15 Nov 2022	21.80	22.41	21.22	22.38	22.38	526,600
14 Nov 2022	21.18	22.05	21.12	21.81	21.81	869,600
11 Nov 2022	22.34	22.76	21.05	21.18	21.18	792,800
10 Nov 2022	22.00	22.17	21.66	22.09	22.09	452,200
09 Nov 2022	23.30	23.30	21.05	21.51	21.51	942,800
08 Nov 2022	24.07	24.07	23.08	23.48	23.48	500,800
07 Nov 2022	24.60	25.05	24.07	24.21	24.21	1,010,200
04 Nov 2022	23.68	24.05	23.60	23.95	23.95	720,600
04 Nov 2022	0.5 Dividend
03 Nov 2022	24.01	24.20	23.60	23.77	23.27	719,500
02 Nov 2022	25.03	25.14	23.75	24.05	23.54	536,900
01 Nov 2022	24.75	25.47	24.40	24.85	24.33	912,100
31 Oct 2022	23.85	24.99	22.92	24.28	23.77	1,184,700
28 Oct 2022	24.50	24.50	23.31	24.24	23.73	824,900
27 Oct 2022	23.95	24.49	23.65	24.03	23.52	590,800
26 Oct 2022	23.56	23.83	23.30	23.61	23.11	335,700
25 Oct 2022	22.65	23.71	22.51	23.56	23.06	398,900
24 Oct 2022	22.98	22.99	22.40	22.64	22.16	414,000
21 Oct 2022	22.73	23.17	22.38	22.76	22.28	428,900
20 Oct 2022	22.89	23.36	22.59	22.65	22.17	366,500
19 Oct 2022	23.10	23.35	22.53	22.64	22.16	311,300
18 Oct 2022	22.67	23.30	22.67	23.02	22.54	332,900
17 Oct 2022	22.41	23.02	22.41	22.60	22.12	326,100
14 Oct 2022	22.91	23.09	22.10	22.38	21.91	379,500
13 Oct 2022	22.75	23.61	22.41	23.06	22.57	350,500
12 Oct 2022	23.09	23.25	22.82	22.90	22.42	845,600
11 Oct 2022	23.56	23.87	22.85	23.09	22.60	453,300
10 Oct 2022	24.48	25.12	23.78	23.95	23.45	274,300
07 Oct 2022	24.96	25.10	24.25	24.31	23.80	404,100
06 Oct 2022	24.43	25.22	24.15	24.88	24.36	546,100
05 Oct 2022	23.89	24.77	23.82	24.48	23.97	342,700
04 Oct 2022	24.10	24.60	23.93	24.13	23.62	437,800
03 Oct 2022	23.79	23.98	23.42	23.62	23.12	384,200
30 Sept 2022	23.16	23.50	22.68	22.90	22.42	406,000
29 Sept 2022	24.00	24.00	22.83	23.39	22.90	396,500
28 Sept 2022	22.65	24.23	22.55	23.99	23.49	439,200
27 Sept 2022	22.10	23.00	21.87	22.54	22.07	813,400
26 Sept 2022	21.12	22.39	20.88	21.57	21.12	568,000
23 Sept 2022	22.50	22.50	21.23	21.48	21.03	1,207,400
22 Sept 2022	23.54	23.94	23.18	23.18	22.69	280,700
21 Sept 2022	24.24	24.36	23.50	23.50	23.01	224,500
20 Sept 2022	24.17	24.38	23.70	24.04	23.53	269,600
19 Sept 2022	23.11	24.71	23.09	24.46	23.95	514,900
16 Sept 2022	24.65	24.75	22.98	23.88	23.38	1,468,100
15 Sept 2022	25.52	25.79	24.91	25.03	24.50	256,300
14 Sept 2022	25.33	26.10	24.87	25.72	25.18	537,000
13 Sept 2022	24.99	25.45	24.81	25.00	24.47	306,900
12 Sept 2022	26.05	26.05	25.00	25.36	24.83	831,200
09 Sept 2022	25.02	25.71	25.00	25.34	24.81	688,400
08 Sept 2022	25.60	25.64	24.42	24.83	24.31	520,600
07 Sept 2022	25.60	25.92	24.87	25.38	24.85	1,213,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,000.52-63.09(-0.27%)

CMC Crypto 200526.66+9.65(+1.87%)

Alliance Resource Partners, L.P. (ARLP)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,000.52
-63.09(-0.27%)

CMC Crypto 200
526.66
+9.65(+1.87%)