Alliance Resource Partners, L.P. (ARLP) NASDAQ

22.75

-0.14(-0.61%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202522.7422.8922.8922.9222.61297,000
September 04, 202522.8522.7622.7622.9922.73179,829
September 03, 20252322.9522.9523.122.72354,073
September 02, 202522.9122.9722.9723.1722.75326,205
August 29, 202523.0323.0123.0123.2122.93877,501
August 28, 202522.8223.0423.0423.222.81406,371
August 27, 202522.7522.9922.9923.0522.53449,520
August 26, 202522.822.7522.7522.9922.64325,308
August 25, 202523.5322.8622.8623.6322.77540,713
August 22, 202523.1723.4723.4723.8123.02618,456
August 21, 20252323.1623.1623.2122.9311,640
August 20, 202523.3922.9722.9723.6622.9676,200
August 19, 202523.7523.4123.4123.9823.41536,526
August 18, 202524.423.8723.8724.423.28910,204
August 15, 202525.1324.4824.4825.4824.35373,822
August 14, 202525.1325.4725.4725.6425.12610,700
August 13, 202524.7525.2725.2725.3824.75402,470
August 12, 202524.6324.7924.7924.924.51279,303
August 11, 202525.2524.6424.6425.2524.53495,052
August 08, 202525.7325.2925.2925.7925.15374,908
August 07, 202525.6525.725.726.0425.45373,546
August 06, 202526.6226.3626.3626.6226.26425,853
August 05, 202526.6726.4126.4126.926.4156,707
August 04, 202526.7526.7226.7226.8726.61175,309
August 01, 202526.526.5926.5926.6826.08352,264
July 31, 202526.4126.4826.4826.6426.2250,100
July 30, 202526.6726.4126.4127.4326.17386,548
July 29, 202527.527.3327.3327.7927.23588,099
July 28, 202526.4527.527.527.5525.61824,342
July 25, 20252827.9827.9828.0527.64197,656
July 24, 202527.8927.9727.9728.1427.61232,348
July 23, 202527.7728282827.51224,210
July 22, 202526.9227.7327.732826.85410,719
July 21, 202527.1226.8426.8427.1226.76252,851
July 18, 202527.4527.0127.0127.4526.91199,300
July 17, 202527.0127.0327.0327.2426.85291,400
July 16, 202526.9427.0227.0227.1426.83220,451
July 15, 202527.2126.9426.9427.3426.73138,500
July 14, 202527.2827.2327.2327.5527.06191,814
July 11, 202526.7527.3327.3327.4326.64258,122
July 10, 202526.8726.8526.852726.56205,338
July 09, 202526.7326.5326.5326.8426.46102,900
July 08, 202526.6626.6226.622726.55157,840
July 07, 202526.226.7226.7226.8726.2170,600
July 03, 202526.4926.5826.5826.6526.22125,400
July 02, 202525.8126.6226.6226.825.81247,135
July 01, 202526.525.8325.8326.525.71212,700
June 30, 202525.526.1426.1426.2225.3229,900
June 27, 202525.2425.5425.5425.7125.24136,300
June 26, 202525.3225.4425.4425.7425.26168,661
June 25, 202525.6225.1725.1725.8925.15258,529
June 24, 202525.7425.5425.542625.5261,204
June 23, 202525.9925.7725.7726.4125.72171,232
June 20, 202526.225.9925.9926.4825.93491,046
June 18, 202526.2626.1426.1426.5426.12227,680
June 17, 202526.0126.3626.3626.6625.93236,339
June 16, 202525.9125.9625.9626.1625.78140,616
June 13, 202525.8725.9925.9926.0925.71476,003
June 12, 202525.7525.7525.752625.74157,902
June 11, 202526.0325.9625.9626.1325.82160,845
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved