Home

Alliance Resource (ARLP)

26.03
-0.03 (-0.12%)
NASDAQ · Last Trade: Jun 1st, 3:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alliance Resource (ARLP)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202525.9626.1925.8826.03145,19726.03
5/29/202526.3426.3425.8426.06170,56026.06
5/28/202526.3826.3825.9826.03296,06426.03
5/27/202526.3926.5826.1726.29527,88826.29
5/23/202526.1326.6026.1326.32255,33626.32
5/22/202526.7426.7526.3126.42208,72226.42
5/21/202526.5926.9926.5326.76144,89526.76
5/20/202526.6326.7926.5226.75137,15226.75
5/19/202526.3126.6826.3126.54168,68226.54
5/16/202526.5026.8326.4826.68192,63626.68
5/15/202526.3626.8326.2426.61405,50326.61
5/14/202526.4126.6426.0626.36410,06226.36
5/13/202525.1326.3425.1326.20374,29126.20
5/12/202525.4825.5924.9525.13544,34325.13
5/09/202525.7325.7324.6324.97609,28424.97
5/08/202526.3126.4025.6225.81456,20325.81
5/07/202527.2727.3926.7327.01355,63926.31
5/06/202527.2527.4326.9026.93498,07926.23
5/05/202527.0527.3926.9727.21282,35326.50
5/02/202526.9027.4226.5027.16290,45326.46
5/01/202526.7127.4626.1526.40674,04625.72
4/30/202527.0727.1026.2826.45448,02925.76
4/29/202527.4027.7126.7627.07420,03326.37
4/28/202527.7128.3927.2527.31774,27426.60
4/25/202527.1127.5326.9527.14289,22826.44
4/24/202527.3527.7526.5527.45332,83026.74
4/23/202526.9127.3726.7727.21293,51526.50
4/22/202526.6027.1826.6026.98176,70826.28
4/21/202527.1927.5026.5526.93333,43726.24
4/17/202527.0727.5527.0527.17244,19326.47
4/16/202526.7127.4426.6926.79315,57726.09
4/15/202526.4227.1026.3426.68407,68025.99
4/14/202526.6726.9126.1126.20493,30525.52
4/11/202526.4226.9725.7826.06769,10625.38
4/10/202526.6827.3125.7626.35599,03325.67
4/09/202525.9027.7925.9026.541,123,29925.85
4/08/202525.3626.8425.3525.861,322,10825.19
4/07/202523.3225.2522.3024.66741,09524.03
4/04/202525.8926.1423.6524.761,375,51524.12
4/03/202526.1626.9026.0526.661,913,93425.97
4/02/202526.9227.1826.7727.0493,47726.34
4/01/202527.2127.5726.7526.93307,88626.23
3/31/202526.4927.4226.1627.28629,88526.57
3/28/202526.6326.7026.0026.66214,56725.97
3/27/202526.5826.7126.3026.61142,16125.92
3/26/202526.6526.6526.2026.50184,68325.81
3/25/202526.5526.8626.5026.56120,06925.87
3/24/202526.7326.8726.4526.55207,12425.86
3/21/202526.7326.7326.1026.25179,82625.57
3/20/202526.0226.6826.0226.68244,18725.99
3/19/202525.6926.4925.5326.16230,58225.48
3/18/202525.4025.5725.1325.53234,11624.87
3/17/202525.1325.3824.9024.91231,54924.26
3/14/202524.5025.2724.4425.19269,09524.54
3/13/202524.6624.9324.4124.46157,71523.83
3/12/202525.0025.3124.6624.73173,63924.09
3/11/202524.7625.2224.5724.79444,20424.15
3/10/202525.0025.1724.6524.80470,54424.16
3/07/202525.0025.0224.6424.83162,22124.19
3/06/202525.1525.1524.6524.82294,57724.18
3/05/202525.1025.2924.5925.21355,58924.56
3/04/202524.5625.3724.3125.17490,69524.52
3/03/202526.1926.3324.9225.08784,24824.43