Alliance Resource Partners, L.P. (ARLP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 21.19 | 21.23 | 20.91 | 21.06 | 21.06 | 236,900 |
| 17 Apr 2024 | 21.15 | 21.34 | 21.08 | 21.13 | 21.13 | 341,500 |
| 16 Apr 2024 | 20.67 | 21.07 | 20.59 | 21.01 | 21.01 | 330,100 |
| 15 Apr 2024 | 21.16 | 21.22 | 20.75 | 20.88 | 20.88 | 317,500 |
| 12 Apr 2024 | 21.12 | 21.25 | 21.03 | 21.06 | 21.06 | 264,100 |
| 11 Apr 2024 | 21.04 | 21.11 | 20.91 | 21.06 | 21.06 | 252,500 |
| 10 Apr 2024 | 20.95 | 21.08 | 20.81 | 21.00 | 21.00 | 199,900 |
| 09 Apr 2024 | 21.10 | 21.20 | 20.95 | 20.98 | 20.98 | 209,500 |
| 08 Apr 2024 | 20.92 | 21.09 | 20.87 | 21.03 | 21.03 | 276,000 |
| 05 Apr 2024 | 20.97 | 20.97 | 20.65 | 20.91 | 20.91 | 373,600 |
| 04 Apr 2024 | 20.85 | 20.89 | 20.70 | 20.83 | 20.83 | 332,400 |
| 03 Apr 2024 | 20.50 | 20.80 | 20.42 | 20.70 | 20.70 | 355,900 |
| 02 Apr 2024 | 20.20 | 20.43 | 20.16 | 20.33 | 20.33 | 390,400 |
| 01 Apr 2024 | 20.10 | 20.25 | 20.05 | 20.14 | 20.14 | 265,300 |
| 28 Mar 2024 | 20.25 | 20.40 | 20.02 | 20.05 | 20.05 | 352,900 |
| 27 Mar 2024 | 19.98 | 20.25 | 19.91 | 20.19 | 20.19 | 367,000 |
| 26 Mar 2024 | 20.00 | 20.10 | 19.81 | 19.97 | 19.97 | 336,200 |
| 25 Mar 2024 | 19.78 | 19.98 | 19.73 | 19.82 | 19.82 | 160,100 |
| 22 Mar 2024 | 19.96 | 20.06 | 19.65 | 19.71 | 19.71 | 253,100 |
| 21 Mar 2024 | 19.80 | 20.18 | 19.80 | 19.99 | 19.99 | 255,100 |
| 20 Mar 2024 | 19.77 | 20.02 | 19.67 | 19.96 | 19.96 | 309,600 |
| 19 Mar 2024 | 19.78 | 19.91 | 19.71 | 19.89 | 19.89 | 220,700 |
| 18 Mar 2024 | 19.70 | 19.76 | 19.45 | 19.71 | 19.71 | 299,900 |
| 15 Mar 2024 | 19.79 | 19.94 | 19.45 | 19.76 | 19.76 | 436,000 |
| 14 Mar 2024 | 19.37 | 19.65 | 19.28 | 19.65 | 19.65 | 410,700 |
| 13 Mar 2024 | 19.80 | 19.85 | 19.16 | 19.17 | 19.17 | 382,700 |
| 12 Mar 2024 | 20.03 | 20.03 | 19.52 | 19.61 | 19.61 | 340,100 |
| 11 Mar 2024 | 20.00 | 20.00 | 19.68 | 19.93 | 19.93 | 623,200 |
| 08 Mar 2024 | 19.85 | 19.96 | 19.76 | 19.91 | 19.91 | 322,800 |
| 07 Mar 2024 | 19.33 | 19.82 | 19.28 | 19.75 | 19.75 | 330,700 |
| 06 Mar 2024 | 19.07 | 19.32 | 19.02 | 19.28 | 19.28 | 423,300 |
| 05 Mar 2024 | 18.33 | 19.05 | 18.32 | 18.95 | 18.95 | 700,300 |
| 04 Mar 2024 | 18.84 | 18.97 | 18.39 | 18.40 | 18.40 | 574,100 |
| 01 Mar 2024 | 19.12 | 19.25 | 18.78 | 18.81 | 18.81 | 432,200 |
| 29 Feb 2024 | 19.20 | 19.25 | 18.96 | 19.00 | 19.00 | 300,900 |
| 28 Feb 2024 | 19.11 | 19.12 | 18.83 | 18.97 | 18.97 | 687,000 |
| 27 Feb 2024 | 18.89 | 19.22 | 18.88 | 18.98 | 18.98 | 377,600 |
| 26 Feb 2024 | 19.00 | 19.14 | 18.90 | 18.90 | 18.90 | 355,800 |
| 23 Feb 2024 | 19.21 | 19.25 | 18.96 | 19.00 | 19.00 | 358,600 |
| 22 Feb 2024 | 19.09 | 19.41 | 19.09 | 19.20 | 19.20 | 340,200 |
| 21 Feb 2024 | 18.99 | 19.46 | 18.99 | 19.24 | 19.24 | 564,400 |
| 20 Feb 2024 | 19.54 | 19.66 | 18.86 | 18.89 | 18.89 | 780,800 |
| 16 Feb 2024 | 19.50 | 19.62 | 19.36 | 19.43 | 19.43 | 431,700 |
| 15 Feb 2024 | 19.64 | 19.92 | 19.46 | 19.60 | 19.60 | 658,700 |
| 14 Feb 2024 | 19.96 | 19.99 | 19.66 | 19.75 | 19.75 | 696,400 |
| 13 Feb 2024 | 19.98 | 20.05 | 19.68 | 19.90 | 19.90 | 323,600 |
| 12 Feb 2024 | 19.42 | 20.06 | 19.39 | 19.98 | 19.98 | 547,700 |
| 09 Feb 2024 | 19.75 | 19.90 | 19.37 | 19.42 | 19.42 | 544,100 |
| 08 Feb 2024 | 20.04 | 20.05 | 19.74 | 19.85 | 19.85 | 506,800 |
| 07 Feb 2024 | 19.78 | 20.30 | 19.78 | 20.15 | 20.15 | 573,600 |
| 06 Feb 2024 | 20.50 | 20.55 | 19.69 | 19.84 | 19.84 | 908,600 |
| 06 Feb 2024 | 0.7 Dividend | |||||
| 05 Feb 2024 | 21.32 | 21.39 | 21.12 | 21.20 | 20.50 | 824,300 |
| 02 Feb 2024 | 21.35 | 21.50 | 21.16 | 21.28 | 20.58 | 676,800 |
| 01 Feb 2024 | 21.21 | 21.50 | 21.04 | 21.24 | 20.54 | 638,400 |
| 31 Jan 2024 | 21.28 | 21.48 | 20.95 | 21.01 | 20.32 | 421,400 |
| 30 Jan 2024 | 20.65 | 21.25 | 20.37 | 21.24 | 20.54 | 958,500 |
| 29 Jan 2024 | 21.56 | 21.56 | 20.00 | 20.57 | 19.89 | 1,670,800 |
| 26 Jan 2024 | 22.15 | 22.30 | 21.64 | 21.77 | 21.05 | 788,400 |
| 25 Jan 2024 | 22.42 | 22.42 | 22.05 | 22.15 | 21.42 | 463,400 |
| 24 Jan 2024 | 22.20 | 22.46 | 22.13 | 22.18 | 21.45 | 345,000 |
| 23 Jan 2024 | 22.12 | 22.26 | 22.01 | 22.12 | 21.39 | 312,600 |
| 22 Jan 2024 | 22.25 | 22.45 | 22.00 | 22.15 | 21.42 | 523,800 |
| 19 Jan 2024 | 22.01 | 22.50 | 21.87 | 22.10 | 21.37 | 524,600 |
| 18 Jan 2024 | 22.02 | 22.34 | 21.90 | 22.07 | 21.34 | 385,900 |
| 17 Jan 2024 | 21.70 | 22.04 | 21.66 | 21.92 | 21.20 | 413,100 |
| 16 Jan 2024 | 22.38 | 22.40 | 21.50 | 21.68 | 20.96 | 616,200 |
| 12 Jan 2024 | 22.25 | 22.38 | 22.03 | 22.17 | 21.44 | 384,100 |
| 11 Jan 2024 | 22.12 | 22.19 | 21.91 | 22.14 | 21.41 | 299,700 |
| 10 Jan 2024 | 22.00 | 22.09 | 21.47 | 21.97 | 21.24 | 522,300 |
| 09 Jan 2024 | 21.94 | 22.12 | 21.56 | 21.95 | 21.23 | 430,400 |
| 08 Jan 2024 | 21.72 | 21.72 | 21.06 | 21.55 | 20.84 | 363,000 |
| 05 Jan 2024 | 21.45 | 21.68 | 21.33 | 21.65 | 20.94 | 239,000 |
| 04 Jan 2024 | 21.57 | 22.00 | 21.28 | 21.29 | 20.59 | 419,600 |
| 03 Jan 2024 | 21.16 | 21.86 | 21.11 | 21.48 | 20.77 | 395,200 |
| 02 Jan 2024 | 21.35 | 21.46 | 21.07 | 21.16 | 20.46 | 585,300 |
| 29 Dec 2023 | 21.00 | 21.22 | 20.83 | 21.18 | 20.48 | 503,600 |
| 28 Dec 2023 | 20.65 | 20.89 | 20.43 | 20.76 | 20.07 | 628,600 |
| 27 Dec 2023 | 20.38 | 20.57 | 20.03 | 20.44 | 19.77 | 295,200 |
| 26 Dec 2023 | 19.90 | 20.35 | 19.78 | 20.31 | 19.64 | 391,300 |
| 22 Dec 2023 | 19.74 | 19.99 | 19.70 | 19.82 | 19.17 | 254,000 |
| 21 Dec 2023 | 19.81 | 19.90 | 19.50 | 19.69 | 19.04 | 342,600 |
| 20 Dec 2023 | 19.95 | 20.21 | 19.62 | 19.62 | 18.97 | 273,000 |
| 19 Dec 2023 | 19.31 | 19.91 | 19.31 | 19.88 | 19.22 | 322,100 |
| 18 Dec 2023 | 19.43 | 19.54 | 19.30 | 19.37 | 18.73 | 391,500 |
| 15 Dec 2023 | 19.47 | 19.65 | 19.20 | 19.21 | 18.58 | 613,100 |
| 14 Dec 2023 | 18.79 | 19.56 | 18.75 | 19.54 | 18.89 | 522,700 |
| 13 Dec 2023 | 18.80 | 18.88 | 18.45 | 18.54 | 17.93 | 866,100 |
| 12 Dec 2023 | 19.15 | 19.18 | 18.84 | 18.88 | 18.26 | 500,300 |
| 11 Dec 2023 | 19.25 | 19.30 | 18.75 | 19.23 | 18.60 | 658,800 |
| 08 Dec 2023 | 19.42 | 19.58 | 19.30 | 19.35 | 18.71 | 679,000 |
| 07 Dec 2023 | 19.80 | 19.95 | 19.32 | 19.57 | 18.92 | 711,100 |
| 06 Dec 2023 | 20.26 | 20.36 | 19.76 | 19.80 | 19.15 | 1,197,200 |
| 05 Dec 2023 | 20.96 | 21.08 | 20.44 | 20.44 | 19.77 | 380,600 |
| 04 Dec 2023 | 21.00 | 21.18 | 20.80 | 20.88 | 20.19 | 348,100 |
| 01 Dec 2023 | 20.93 | 21.50 | 20.89 | 21.21 | 20.51 | 376,300 |
| 30 Nov 2023 | 21.10 | 21.17 | 20.93 | 20.98 | 20.29 | 178,300 |
| 29 Nov 2023 | 21.01 | 21.06 | 20.83 | 20.91 | 20.22 | 428,400 |
| 28 Nov 2023 | 21.48 | 21.55 | 20.77 | 21.04 | 20.35 | 549,500 |
| 27 Nov 2023 | 21.75 | 21.80 | 21.37 | 21.49 | 20.78 | 376,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.