Mail

ARLP - Alliance Resource Partners, L.P.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	17.67	17.91	17.58	17.82	17.82	314,408
01 Jun 2023	17.15	17.60	17.10	17.40	17.40	263,600
31 May 2023	17.35	17.59	17.05	17.10	17.10	547,500
30 May 2023	18.26	18.26	17.07	17.62	17.62	918,300
26 May 2023	18.50	18.56	18.18	18.21	18.21	318,200
25 May 2023	19.00	19.00	18.37	18.56	18.56	371,500
24 May 2023	19.27	19.27	18.82	18.97	18.97	267,600
23 May 2023	19.19	19.39	19.05	19.18	19.18	161,400
22 May 2023	18.73	19.38	18.73	19.17	19.17	322,300
19 May 2023	18.77	19.08	18.56	18.78	18.78	318,700
18 May 2023	18.60	18.74	18.35	18.65	18.65	556,400
17 May 2023	18.75	18.94	18.51	18.60	18.60	555,100
16 May 2023	19.19	19.20	18.50	18.62	18.62	484,200
15 May 2023	18.45	19.19	18.25	19.19	19.19	677,300
12 May 2023	18.41	18.70	18.07	18.24	18.24	584,900
11 May 2023	18.72	18.72	18.27	18.48	18.48	496,000
10 May 2023	18.93	18.98	18.18	18.71	18.71	655,900
09 May 2023	19.15	19.17	18.55	18.90	18.90	622,600
08 May 2023	20.15	20.26	18.86	19.11	19.11	707,200
05 May 2023	20.10	20.43	19.74	20.00	20.00	739,300
05 May 2023	0.7 Dividend
04 May 2023	20.71	20.99	20.54	20.63	19.93	795,900
03 May 2023	21.20	21.20	20.55	20.65	19.95	1,026,700
02 May 2023	21.50	21.59	20.54	21.17	20.45	749,800
01 May 2023	21.20	21.34	20.87	21.00	20.29	589,800
28 Apr 2023	20.70	21.33	20.60	20.89	20.18	941,000
27 Apr 2023	20.58	21.24	20.40	20.75	20.05	344,600
26 Apr 2023	20.80	21.34	20.55	20.60	19.90	450,100
25 Apr 2023	20.95	21.23	20.65	20.86	20.15	434,900
24 Apr 2023	20.74	21.32	20.74	21.09	20.37	381,500
21 Apr 2023	20.82	21.01	20.60	20.79	20.08	217,000
20 Apr 2023	21.08	21.20	20.80	20.86	20.15	277,200
19 Apr 2023	21.00	21.20	20.82	21.09	20.37	232,500
18 Apr 2023	21.15	21.37	21.00	21.05	20.34	232,900
17 Apr 2023	20.87	21.12	20.81	20.96	20.25	297,200
14 Apr 2023	21.08	21.18	20.50	20.72	20.02	199,400
13 Apr 2023	21.00	21.04	20.83	20.85	20.14	175,100
12 Apr 2023	20.74	21.04	20.47	20.81	20.10	396,800
11 Apr 2023	20.21	20.71	20.21	20.69	19.99	493,600
10 Apr 2023	20.53	20.53	20.00	20.21	19.52	543,200
06 Apr 2023	20.36	20.49	20.10	20.21	19.52	161,000
05 Apr 2023	20.25	20.54	20.11	20.46	19.77	203,100
04 Apr 2023	21.06	21.07	19.82	20.24	19.55	527,700
03 Apr 2023	20.62	21.12	20.44	20.77	20.07	852,000
31 Mar 2023	20.37	20.39	20.12	20.17	19.49	348,000
30 Mar 2023	20.45	20.50	20.18	20.27	19.58	293,500
29 Mar 2023	20.00	20.46	20.00	20.28	19.59	323,000
28 Mar 2023	19.79	19.93	19.62	19.74	19.07	257,200
27 Mar 2023	19.50	19.87	19.20	19.61	18.94	387,700
24 Mar 2023	18.69	19.29	18.50	19.26	18.61	216,100
23 Mar 2023	19.30	19.41	18.69	18.81	18.17	440,000
22 Mar 2023	19.73	19.73	19.15	19.23	18.58	439,700
21 Mar 2023	19.40	19.74	19.31	19.73	19.06	455,600
20 Mar 2023	18.89	19.39	18.89	19.35	18.69	459,000
17 Mar 2023	19.04	19.04	18.46	18.86	18.22	710,500
16 Mar 2023	17.79	19.01	17.78	19.00	18.36	443,600
15 Mar 2023	18.21	18.58	17.72	18.23	17.61	675,400
14 Mar 2023	19.15	19.40	18.40	18.72	18.08	551,900
13 Mar 2023	18.98	19.22	18.50	18.75	18.11	572,800
10 Mar 2023	19.67	19.77	18.91	19.23	18.58	567,300
09 Mar 2023	20.02	20.18	19.59	19.81	19.14	736,100
08 Mar 2023	20.46	20.54	19.54	20.02	19.34	956,100
07 Mar 2023	20.60	20.67	20.44	20.46	19.77	394,400
06 Mar 2023	21.20	21.20	20.51	20.57	19.87	411,200
03 Mar 2023	20.77	21.21	20.72	21.18	20.46	468,600
02 Mar 2023	20.70	21.01	20.60	20.87	20.16	461,100
01 Mar 2023	20.75	20.93	20.61	20.78	20.07	438,100
28 Feb 2023	20.85	21.04	20.73	20.75	20.05	289,600
27 Feb 2023	20.51	21.05	20.50	20.83	20.12	466,900
24 Feb 2023	20.75	21.00	20.32	20.50	19.80	453,700
23 Feb 2023	21.26	21.42	20.66	20.82	20.11	469,600
22 Feb 2023	21.09	21.23	20.86	21.16	20.44	424,700
21 Feb 2023	21.70	21.78	20.93	20.94	20.23	628,600
17 Feb 2023	21.50	21.55	21.12	21.41	20.68	511,700
16 Feb 2023	21.54	22.05	21.32	21.57	20.84	692,400
15 Feb 2023	21.41	21.60	21.08	21.54	20.81	541,100
14 Feb 2023	21.58	21.62	21.05	21.12	20.40	873,500
13 Feb 2023	21.62	21.62	21.17	21.30	20.58	715,200
10 Feb 2023	21.15	21.51	20.90	21.50	20.77	470,100
09 Feb 2023	21.00	21.15	20.70	20.94	20.23	413,400
08 Feb 2023	21.34	21.39	20.56	20.65	19.95	665,100
07 Feb 2023	21.68	21.98	20.42	21.04	20.33	552,200
06 Feb 2023	21.84	21.95	21.29	21.61	20.88	477,900
06 Feb 2023	0.7 Dividend
03 Feb 2023	22.50	22.68	22.17	22.31	20.88	827,000
02 Feb 2023	22.67	22.70	22.00	22.18	20.76	753,800
01 Feb 2023	23.36	23.36	21.96	22.31	20.88	1,479,100
31 Jan 2023	22.99	23.27	22.51	22.93	21.46	735,800
30 Jan 2023	22.57	23.21	21.75	22.54	21.09	2,540,200
27 Jan 2023	20.45	20.84	20.38	20.71	19.38	351,200
26 Jan 2023	21.42	21.42	20.30	20.52	19.20	414,700
25 Jan 2023	21.15	21.20	20.95	21.05	19.70	203,500
24 Jan 2023	21.01	21.37	20.80	21.25	19.88	147,900
23 Jan 2023	21.21	21.54	20.84	20.93	19.59	632,100
20 Jan 2023	20.65	21.15	20.25	21.06	19.71	302,400
19 Jan 2023	20.51	20.51	19.83	20.35	19.04	332,100
18 Jan 2023	20.93	21.27	20.26	20.33	19.02	348,700
17 Jan 2023	20.53	21.10	20.53	20.85	19.51	243,100
13 Jan 2023	20.00	20.59	19.81	20.57	19.25	176,100
12 Jan 2023	19.70	20.37	19.70	19.97	18.69	174,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...