Home

Alliance Resource (ARLP)

22.80
+0.04 (0.20%)
NASDAQ · Last Trade: Sep 5th, 12:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alliance Resource (ARLP)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202522.8522.9922.7322.76179,79522.76
9/03/202523.0023.1022.7222.95353,97722.95
9/02/202522.9123.1722.7522.97326,19922.97
8/29/202523.0323.2122.9323.01877,50123.01
8/28/202522.8223.2022.8123.04406,36123.04
8/27/202522.7523.0522.5222.99449,51422.99
8/26/202522.8022.9922.6422.75325,30822.75
8/25/202523.5323.6322.7722.86540,66222.86
8/22/202523.1723.8123.0223.47618,45623.47
8/21/202523.0023.2122.9023.16309,64023.16
8/20/202523.3923.6622.9022.97676,16522.97
8/19/202523.7523.9823.4123.41536,50123.41
8/18/202524.4024.4023.2823.87910,78523.87
8/15/202525.1325.4824.3524.48373,82224.48
8/14/202525.1325.6425.1225.47610,67925.47
8/13/202524.7525.3824.7525.27402,41225.27
8/12/202524.6324.9024.5124.79279,30324.79
8/11/202525.2525.2524.5324.64494,93524.64
8/08/202525.7325.7925.1525.29374,90825.29
8/07/202525.6526.0425.4525.70373,53225.70
8/06/202526.6226.6226.2626.36425,70925.76
8/05/202526.6726.9026.4026.41156,70625.81
8/04/202526.7526.8726.6126.72175,30926.11
8/01/202526.5026.6826.0826.59352,26425.98
7/31/202526.4126.6426.2026.48250,09725.88
7/30/202526.6727.4326.1726.41386,54825.81
7/29/202527.5027.7927.2327.32588,09826.70
7/28/202526.4527.5525.6127.50824,34126.87
7/25/202528.0028.0527.6427.98197,65627.34
7/24/202527.8928.1427.6127.97232,34527.33
7/23/202527.7728.0027.5128.00221,31027.36
7/22/202526.9228.0026.8527.73410,41927.10
7/21/202527.1227.1226.7626.84252,75226.23
7/18/202527.4527.4526.9127.01199,25326.40
7/17/202527.0127.2426.8527.03291,36826.41
7/16/202526.9427.1426.8327.02220,45126.41
7/15/202527.2127.3426.7326.94138,45726.33
7/14/202527.2827.5527.0627.23191,65426.61
7/11/202526.7527.4326.6427.33258,12226.71
7/10/202526.8727.0026.5626.85205,33726.24
7/09/202526.7326.8426.4626.53102,87125.93
7/08/202526.6627.0026.5526.62157,82926.01
7/07/202526.2026.8726.2026.72170,56326.11
7/03/202526.4926.6426.2226.58125,36225.98
7/02/202525.8126.8025.8126.62247,10526.01
7/01/202526.5026.5025.7125.83212,68825.24
6/30/202525.5026.2225.3026.14229,86725.55
6/27/202525.2425.7125.2425.54136,28524.96
6/26/202525.3225.7425.2625.43168,64124.86
6/25/202525.6225.8925.1525.17258,42624.60
6/24/202525.7426.0025.5025.54261,20524.96
6/23/202525.9926.4125.7225.77171,34325.18
6/20/202526.2026.4825.9325.99491,04625.40
6/18/202526.2626.5426.1226.14227,68025.55
6/17/202526.0126.6625.9326.36236,33825.76
6/16/202525.9126.1625.7825.96140,61625.37
6/13/202525.8726.0925.7025.99476,00325.40
6/12/202525.7526.0025.7425.75157,90225.16
6/11/202526.0326.1325.8225.96160,83825.37
6/10/202525.8226.0525.8125.81182,70825.22
6/09/202525.7525.9425.6225.83173,28325.24
6/06/202525.8226.0025.7125.75150,47225.16
6/05/202525.7725.9825.5925.71198,76325.12