Home

Alliance Resource (ARLP)

24.76
-1.90 (-7.13%)
NASDAQ · Last Trade: Apr 5th, 3:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alliance Resource (ARLP)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202525.8926.1423.6524.761,375,45024.76
4/03/202526.1626.9026.0526.661,913,93426.66
4/02/202526.9227.1826.7727.0493,47727.04
4/01/202527.2127.5726.7526.93307,88626.93
3/31/202526.4927.4226.1627.28629,88527.28
3/28/202526.6326.7026.0026.66214,56726.66
3/27/202526.5826.7126.3026.61142,16126.61
3/26/202526.6526.6526.2026.50184,68326.50
3/25/202526.5526.8626.5026.56120,06926.56
3/24/202526.7326.8726.4526.55207,12426.55
3/21/202526.7326.7326.1026.25179,82626.25
3/20/202526.0226.6826.0226.68244,18726.68
3/19/202525.6926.4925.5326.16230,58226.16
3/18/202525.4025.5725.1325.53234,11625.53
3/17/202525.1325.3824.9024.91231,54924.91
3/14/202524.5025.2724.4425.19269,09525.19
3/13/202524.6624.9324.4124.46157,71524.46
3/12/202525.0025.3124.6624.73173,63924.73
3/11/202524.7625.2224.5724.79444,20424.79
3/10/202525.0025.1724.6524.80470,54424.80
3/07/202525.0025.0224.6424.83162,22124.83
3/06/202525.1525.1524.6524.82294,57724.82
3/05/202525.1025.2924.5925.21355,58925.21
3/04/202524.5625.3724.3125.17490,69525.17
3/03/202526.1926.3324.9225.08784,24825.08
2/28/202526.4026.6826.1526.24624,83826.24
2/27/202526.8226.9026.5726.82354,38526.82
2/26/202526.4426.9226.4426.85323,01726.85
2/25/202526.2626.6426.0626.57235,65326.57
2/24/202526.6026.6626.1626.33246,18226.33
2/21/202527.0327.0626.6526.70298,96426.70
2/20/202526.7727.0926.7526.99245,74826.99
2/19/202526.8327.0526.7526.87199,04426.87
2/18/202526.7826.9726.5226.79324,43726.79
2/14/202527.0327.3526.7626.76542,48326.76
2/13/202526.3026.9326.1726.93289,18926.93
2/12/202526.4126.4626.1126.16225,65126.16
2/11/202526.3026.5525.9826.46317,00626.46
2/10/202526.3726.8526.3026.38378,69826.38
2/07/202527.2327.4726.4326.62608,22526.62
2/06/202528.3128.3527.6427.98779,08927.28
2/05/202528.1228.5028.0128.14504,90127.44
2/04/202527.5628.0827.4327.98472,79527.28
2/03/202527.7028.3727.0527.60756,87426.91
1/31/202528.7029.0528.2728.70411,23827.98
1/30/202529.0029.0928.0228.38420,09527.67
1/29/202527.8028.7927.8028.79332,16628.07
1/28/202527.6028.1427.6027.80365,99427.10
1/27/202528.6028.7027.2527.36907,12626.68
1/24/202529.3529.6229.0529.24772,27028.51
1/23/202528.5630.5628.4128.881,725,21928.16
1/22/202528.5028.8527.7027.77376,91727.08
1/21/202527.8928.5027.6828.43282,43227.72
1/17/202527.8928.3827.5027.86468,12527.16
1/16/202527.6028.3527.4828.04411,27827.34
1/15/202527.3627.9526.8927.58524,14526.89
1/14/202527.5527.9827.0227.09260,02626.41
1/13/202527.2127.5927.1727.48248,78126.79
1/10/202526.7827.2926.6427.19411,30326.51
1/08/202526.3226.5325.9026.43110,33525.77
1/07/202526.4726.5226.0526.2394,45825.57
1/06/202526.6426.7926.2426.28203,12725.62