Canada markets closed

Alliance Resource Partners, L.P. (ARLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.15-0.35 (-1.63%)
At close: 04:00PM EDT
21.55 +0.40 (+1.89%)
After hours: 06:05PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202421.6021.6021.1121.1521.15563,300
Apr 25, 202421.1921.6021.1021.5021.50367,800
Apr 24, 202421.1221.2321.0221.1821.18215,400
Apr 23, 202421.2221.2321.0621.1921.19219,800
Apr 22, 202421.1721.2121.0021.2021.20282,200
Apr 19, 202421.0521.2021.0321.1021.10226,800
Apr 18, 202421.1921.2320.9121.0621.06236,900
Apr 17, 202421.1521.3421.0821.1321.13341,500
Apr 16, 202420.6721.0720.5921.0121.01330,100
Apr 15, 202421.1621.2220.7520.8820.88317,500
Apr 12, 202421.1221.2521.0321.0621.06264,100
Apr 11, 202421.0421.1120.9121.0621.06252,500
Apr 10, 202420.9521.0820.8121.0021.00199,900
Apr 09, 202421.1021.2020.9520.9820.98209,500
Apr 08, 202420.9221.0920.8721.0321.03276,000
Apr 05, 202420.9720.9720.6520.9120.91373,600
Apr 04, 202420.8520.8920.7020.8320.83332,400
Apr 03, 202420.5020.8020.4220.7020.70355,900
Apr 02, 202420.2020.4320.1620.3320.33390,400
Apr 01, 202420.1020.2520.0520.1420.14265,300
Mar 28, 202420.2520.4020.0220.0520.05352,900
Mar 27, 202419.9820.2519.9120.1920.19367,000
Mar 26, 202420.0020.1019.8119.9719.97336,200
Mar 25, 202419.7819.9819.7319.8219.82160,100
Mar 22, 202419.9620.0619.6519.7119.71253,100
Mar 21, 202419.8020.1819.8019.9919.99255,100
Mar 20, 202419.7720.0219.6719.9619.96309,600
Mar 19, 202419.7819.9119.7119.8919.89220,700
Mar 18, 202419.7019.7619.4519.7119.71299,900
Mar 15, 202419.7919.9419.4519.7619.76436,000
Mar 14, 202419.3719.6519.2819.6519.65410,700
Mar 13, 202419.8019.8519.1619.1719.17382,700
Mar 12, 202420.0320.0319.5219.6119.61340,100
Mar 11, 202420.0020.0019.6819.9319.93623,200
Mar 08, 202419.8519.9619.7619.9119.91322,800
Mar 07, 202419.3319.8219.2819.7519.75330,700
Mar 06, 202419.0719.3219.0219.2819.28423,300
Mar 05, 202418.3319.0518.3218.9518.95700,300
Mar 04, 202418.8418.9718.3918.4018.40574,100
Mar 01, 202419.1219.2518.7818.8118.81432,200
Feb 29, 202419.2019.2518.9619.0019.00300,900
Feb 28, 202419.1119.1218.8318.9718.97687,000
Feb 27, 202418.8919.2218.8818.9818.98377,600
Feb 26, 202419.0019.1418.9018.9018.90355,800
Feb 23, 202419.2119.2518.9619.0019.00358,600
Feb 22, 202419.0919.4119.0919.2019.20340,200
Feb 21, 202418.9919.4618.9919.2419.24564,400
Feb 20, 202419.5419.6618.8618.8918.89780,800
Feb 16, 202419.5019.6219.3619.4319.43431,700
Feb 15, 202419.6419.9219.4619.6019.60658,700
Feb 14, 202419.9619.9919.6619.7519.75696,400
Feb 13, 202419.9820.0519.6819.9019.90323,600
Feb 12, 202419.4220.0619.3919.9819.98547,700
Feb 09, 202419.7519.9019.3719.4219.42544,100
Feb 08, 202420.0420.0519.7419.8519.85506,800
Feb 07, 202419.7820.3019.7820.1520.15573,600
Feb 06, 202420.5020.5519.6919.8419.84908,600
Feb 06, 20240.7 Dividend
Feb 05, 202421.3221.3921.1221.2020.50824,300
Feb 02, 202421.3521.5021.1621.2820.58676,800
Feb 01, 202421.2121.5021.0421.2420.54638,400
Jan 31, 202421.2821.4820.9521.0120.32421,400
Jan 30, 202420.6521.2520.3721.2420.54958,500
Jan 29, 202421.5621.5620.0020.5719.891,670,800
Jan 26, 202422.1522.3021.6421.7721.05788,400
Jan 25, 202422.4222.4222.0522.1521.42463,400
Jan 24, 202422.2022.4622.1322.1821.45345,000
Jan 23, 202422.1222.2622.0122.1221.39312,600
Jan 22, 202422.2522.4522.0022.1521.42523,800
Jan 19, 202422.0122.5021.8722.1021.37524,600
Jan 18, 202422.0222.3421.9022.0721.34385,900
Jan 17, 202421.7022.0421.6621.9221.20413,100
Jan 16, 202422.3822.4021.5021.6820.96616,200
Jan 12, 202422.2522.3822.0322.1721.44384,100
Jan 11, 202422.1222.1921.9122.1421.41299,700
Jan 10, 202422.0022.0921.4721.9721.24522,300
Jan 09, 202421.9422.1221.5621.9521.23430,400
Jan 08, 202421.7221.7221.0621.5520.84363,000
Jan 05, 202421.4521.6821.3321.6520.94239,000
Jan 04, 202421.5722.0021.2821.2920.59419,600
Jan 03, 202421.1621.8621.1121.4820.77395,200
Jan 02, 202421.3521.4621.0721.1620.46585,300
Dec 29, 202321.0021.2220.8321.1820.48503,600
Dec 28, 202320.6520.8920.4320.7620.07628,600
Dec 27, 202320.3820.5720.0320.4419.77295,200
Dec 26, 202319.9020.3519.7820.3119.64391,300
Dec 22, 202319.7419.9919.7019.8219.17254,000
Dec 21, 202319.8119.9019.5019.6919.04342,600
Dec 20, 202319.9520.2119.6219.6218.97273,000
Dec 19, 202319.3119.9119.3119.8819.22322,100
Dec 18, 202319.4319.5419.3019.3718.73391,500
Dec 15, 202319.4719.6519.2019.2118.58613,100
Dec 14, 202318.7919.5618.7519.5418.89522,700
Dec 13, 202318.8018.8818.4518.5417.93866,100
Dec 12, 202319.1519.1818.8418.8818.26500,300
Dec 11, 202319.2519.3018.7519.2318.60658,800
Dec 08, 202319.4219.5819.3019.3518.71679,000
Dec 07, 202319.8019.9519.3219.5718.92711,100
Dec 06, 202320.2620.3619.7619.8019.151,197,200
Dec 05, 202320.9621.0820.4420.4419.77380,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...