Alliance Resource (ARLP)

26.42
-0.08 (-0.30%)
NASDAQ· Last Trade: Sep 1st, 3:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alliance Resource (ARLP)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202626.2926.6926.2926.50204,23326.50
8/28/202626.0126.3926.0126.18129,11726.18
8/27/202626.0126.4426.0126.34211,38326.34
8/26/202626.2226.3926.0326.19204,49526.19
8/25/202626.4326.5626.1726.47186,71926.47
8/24/202626.3326.4425.9826.38281,46726.38
8/21/202626.0726.4226.0726.30177,26726.30
8/20/202626.2426.4526.0226.07221,75826.07
8/19/202625.7226.1025.5526.07317,92626.07
8/18/202625.7625.9225.3825.67238,39125.67
8/17/202625.5425.9925.5025.93450,02325.93
8/14/202624.9325.5124.8225.42882,20825.42
8/13/202625.0925.3224.7724.88318,13324.88
8/12/202624.6525.2824.6525.10301,32925.10
8/11/202624.7924.9124.4124.73278,55224.73
8/10/202624.7525.0224.6424.79352,88524.79
8/07/202624.5024.7024.2224.62573,29424.62
8/06/202625.6025.6725.3125.32675,83524.72
8/05/202626.4426.4425.0625.401,023,42824.80
8/04/202626.1226.4025.7125.73471,55825.12
8/03/202625.8826.1625.6626.12365,75125.50
7/31/202626.2426.2425.7525.95207,35325.34
7/30/202626.2526.3525.9326.19290,34825.57
7/29/202625.9126.3625.7625.95311,97125.34
7/28/202625.3926.5225.3925.91323,12725.30
7/27/202624.6925.8124.5525.63496,52525.02
7/24/202624.7524.9124.5824.71284,20324.12
7/23/202625.0025.1324.7724.77163,69024.18
7/22/202624.5024.9424.5024.91189,03324.32
7/21/202624.3524.6824.3524.66150,78224.08
7/20/202624.2724.4424.1724.34179,17423.76
7/17/202624.7024.7424.2524.42201,79023.84
7/16/202624.5224.8524.5224.59162,55024.01
7/15/202625.0025.0724.5124.57156,84423.99
7/14/202624.6924.9724.6924.94227,78124.35
7/13/202624.5524.7824.4524.69272,61024.10
7/10/202624.4824.5024.2324.37143,61723.79
7/09/202624.2524.4924.2524.45189,84623.87
7/08/202623.9124.5023.9124.40346,50223.82
7/07/202623.8123.8823.5523.85239,17823.28
7/06/202623.7423.8423.4223.78223,02423.22
7/02/202623.7223.9323.6023.81295,40423.25
7/01/202624.2924.2923.7023.74308,25723.18
6/30/202624.0024.0923.7023.98383,95523.41
6/29/202624.4824.4823.9123.99245,62423.42
6/26/202624.4024.5824.3524.48212,28023.90
6/25/202624.0624.5524.0524.43231,81723.85
6/24/202624.6624.6624.1124.24387,94723.67
6/23/202624.6624.6624.2824.55280,05623.97
6/22/202624.0824.5723.9924.41468,33323.83
6/18/202624.1224.2723.4523.52501,06922.96
6/17/202624.3624.4224.2024.30166,23323.72
6/16/202624.5024.6224.0624.29357,74323.71
6/15/202624.8524.8524.6024.60335,01124.02
6/12/202624.9525.3824.9125.03239,98124.44
6/11/202625.4525.4924.9725.13182,14124.53
6/10/202625.5225.7625.2225.25203,29024.65
6/09/202625.6125.6625.0325.37192,76124.77
6/08/202626.2926.2925.5425.54202,76824.93
6/05/202626.0426.2325.4825.62250,58625.01
6/04/202625.4826.2725.4426.00441,62625.38
6/03/202625.4225.7225.2725.41305,66724.81
6/02/202625.1525.6925.1525.50370,91724.90
6/01/202624.8525.5024.8025.31268,03124.71