Alliance Resource (ARLP)

24.44
-0.21 (-0.85%)
NASDAQ · Last Trade: Nov 6th, 1:24 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alliance Resource (ARLP)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202625.2525.5024.4524.74474,40524.14
11/04/202626.1226.1225.0725.18799,66924.57
11/03/202626.2926.3925.9926.13323,17025.50
11/02/202626.6626.8326.2626.29317,00225.65
10/30/202627.0027.0026.6526.70315,98326.05
10/29/202626.5826.9426.5626.93261,22526.28
10/28/202626.8126.8126.2426.56267,48525.92
10/27/202626.4226.8526.4226.68225,58526.03
10/26/202626.5027.1226.4026.40441,25925.76
10/23/202625.7826.2425.7826.14311,61325.51
10/22/202625.6625.8825.4825.85202,27325.22
10/21/202625.9425.9825.7225.73287,68825.11
10/20/202625.6125.8525.4825.63241,29925.01
10/19/202625.9225.9525.4825.70261,07725.08
10/16/202625.3325.7525.3225.75271,69925.13
10/15/202625.0425.2225.0225.19236,10224.58
10/14/202625.0525.2024.7924.87263,69124.27
10/13/202625.0025.2424.9325.18246,61924.57
10/12/202624.6925.0924.6924.90244,80524.30
10/09/202624.7224.8424.5924.62186,25724.02
10/08/202624.8025.1224.6124.65237,98624.05
10/07/202624.5024.7324.4524.60462,81824.00
10/06/202624.8724.9024.6424.67407,36924.07
10/05/202624.5324.9524.5224.79334,34424.19
10/02/202624.2624.6524.2624.53239,54223.94
10/01/202624.4524.4524.0124.34625,66923.75
9/30/202624.5124.7424.2924.29214,48223.70
9/29/202624.8424.8424.3124.38261,24123.79
9/28/202625.1025.2924.7124.83297,07724.23
9/25/202625.0425.2524.9325.15373,94624.54
9/24/202626.2426.2425.0625.20293,00624.58
9/23/202625.9325.9325.4325.55283,48824.93
9/22/202625.7125.9525.6225.8695,95325.23
9/21/202625.7025.9625.6525.80184,15925.17
9/18/202626.3126.3125.8525.87310,71825.24
9/17/202625.8026.2125.7026.16237,26225.53
9/16/202626.1426.3725.7025.85231,25125.22
9/15/202626.0026.3526.0026.14271,58625.51
9/14/202626.5626.5626.0426.14225,22925.51
9/11/202626.8026.8526.4226.53206,73525.89
9/10/202626.9426.9426.6726.87221,70226.22
9/09/202626.9426.9426.5026.77231,39526.12
9/08/202626.8926.9126.6326.66342,75026.01
9/04/202626.2626.5426.1326.48138,43625.84
9/03/202626.5026.5125.9626.27274,11625.63
9/02/202626.3926.5526.2326.54125,60925.90
9/01/202626.6226.7226.2526.44184,44325.80
8/31/202626.2926.6926.2926.50204,23325.86
8/28/202626.0126.3926.0126.18129,11725.55
8/27/202626.0126.4426.0126.34211,38325.70
8/26/202626.2226.3926.0326.19204,49525.55
8/25/202626.4326.5626.1726.47186,71925.83
8/24/202626.3326.4425.9826.38281,46725.74
8/21/202626.0726.4226.0726.30177,26725.66
8/20/202626.2426.4526.0226.07221,75825.44
8/19/202625.7226.1025.5526.07317,92625.44
8/18/202625.7625.9225.3825.67238,39125.05
8/17/202625.5425.9925.5025.93450,02325.30
8/14/202624.9325.5124.8225.42882,20824.80
8/13/202625.0925.3224.7724.88318,13324.28
8/12/202624.6525.2824.6525.10301,32924.49
8/11/202624.7924.9124.4124.73278,55224.13
8/10/202624.7525.0224.6424.79352,88524.19
8/07/202624.5024.7024.2224.62573,29424.02
8/06/202625.6025.6725.3125.32675,83524.12