Alliance Resource (ARLP)

24.85
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 4:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alliance Resource (ARLP)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0025.4624.8224.85263,55224.85
5/28/202625.0025.5324.8625.32361,14725.32
5/27/202624.7525.1824.7024.94186,37424.94
5/26/202624.9625.2024.7425.01335,35825.01
5/22/202624.7024.9324.6724.88295,88424.88
5/21/202625.0825.1724.7824.83334,61124.83
5/20/202625.2625.4224.6124.95379,72324.95
5/19/202625.5025.5025.1425.22247,53825.22
5/18/202625.4225.5524.8125.40467,14325.40
5/15/202625.4425.5225.0425.13375,84625.13
5/14/202625.0225.3224.8025.27347,36225.27
5/13/202625.1525.4524.6724.83278,37824.83
5/12/202624.7525.4024.3525.27504,55525.27
5/11/202624.9524.9824.3424.62595,50724.62
5/08/202625.0025.3224.7424.85347,52324.85
5/07/202625.4525.6925.0325.55500,43424.95
5/06/202626.0126.2325.3625.67609,58025.07
5/05/202626.2326.4626.0526.18351,15525.57
5/04/202626.2026.3825.9326.30254,60325.68
5/01/202626.6026.6026.0526.15369,70725.54
4/30/202626.8126.8126.3826.61274,23325.99
4/29/202626.4226.8626.2926.66483,97426.03
4/28/202625.7026.6625.6026.47676,00425.85
4/27/202624.6025.9324.5025.45740,40524.85
4/24/202625.4125.4124.8024.90502,17724.32
4/23/202624.7025.4624.7025.23543,19624.64
4/22/202624.7924.9024.5824.70539,72724.12
4/21/202624.6424.9324.4224.79459,56924.21
4/20/202625.0425.1724.5524.59461,54824.01
4/17/202625.7025.7024.6224.98797,25724.39
4/16/202625.7525.9925.5225.55177,44424.95
4/15/202625.5325.9525.5325.72207,95725.12
4/14/202626.5926.5925.3125.65542,80625.05
4/13/202626.2826.7626.2226.40212,59425.78
4/10/202626.6226.7926.2626.28156,63625.66
4/09/202627.0127.3226.4026.51281,25425.89
4/08/202627.3327.3626.5527.02549,52626.39
4/07/202628.2728.3927.7327.73313,19627.08
4/06/202628.1728.4028.0528.18296,10327.52
4/02/202627.8028.2927.6628.17197,14627.51
4/01/202627.6027.9027.4327.57270,66726.92
3/31/202628.0728.8727.3427.65327,58727.00
3/30/202629.0529.4327.8128.15735,31127.49
3/27/202628.8429.4528.8428.99430,41328.31
3/26/202628.4729.0428.4728.88212,95328.20
3/25/202628.6528.9028.2428.60204,04327.93
3/24/202627.9228.9027.7428.70487,91028.03
3/23/202627.7128.1527.3027.95389,67227.29
3/20/202628.4228.6627.7627.95429,37027.29
3/19/202627.3528.9527.2128.43756,68827.76
3/18/202627.4327.4427.0227.38168,72626.74
3/17/202627.5427.5827.2727.30266,91926.66
3/16/202627.4127.5427.2327.44159,20526.80
3/13/202627.3327.4526.9727.28162,97726.64
3/12/202627.5027.6827.3127.46316,68226.82
3/11/202627.5227.7827.1627.50391,59726.85
3/10/202627.3727.8327.1527.39339,34426.75
3/09/202626.4927.3526.3627.24504,23026.60
3/06/202626.9626.9626.3426.51403,37325.89
3/05/202626.9927.0526.6426.89660,62026.26
3/04/202627.1627.3826.7526.96247,28526.33
3/03/202626.7527.4426.6227.13438,68926.49
3/02/202626.8027.1126.4226.98322,48126.35