Alliance Resource Partners LP (ARLP) Historical Stock Data

17.59 ↑0.41 (2.39%)
As of June 24, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ARLP is down -0.02% a day on average. There have been 12 days where Alliance Resource Partners LP closed green and 18 days where ARLP closed red.

DateOpenCloseChangeLowHighVolume
2022-06-2417.5517.59↑$0.04 (0.23%)17.3317.84276.19K
2022-06-2317.4117.18↓$0.23 (-1.32%)16.4317.53472.86K
2022-06-2217.6017.32↓$0.28 (-1.59%)17.2917.82505.69K
2022-06-2117.5018.32↑$0.82 (4.69%)17.3718.52481.71K
2022-06-1717.1517.07↓$0.08 (-0.47%)16.6217.49867.45K
2022-06-1617.7017.25↓$0.45 (-2.54%)16.9017.94507.83K
2022-06-1517.8218.17↑$0.35 (1.96%)17.6918.55336.86K
2022-06-1419.0617.89↓$1.17 (-6.14%)17.6119.06756.80K
2022-06-1318.8018.63↓$0.17 (-0.90%)18.1019.13664.98K
2022-06-1019.8519.55↓$0.30 (-1.51%)19.3320.19485.46K
2022-06-0920.3719.99↓$0.38 (-1.87%)19.6920.37499.93K
2022-06-0820.9220.60↓$0.32 (-1.53%)20.3320.92504.80K
2022-06-0720.3020.88↑$0.58 (2.86%)20.2821.240.94M
2022-06-0620.9820.53↓$0.45 (-2.14%)20.1121.02451.16K
2022-06-0320.9720.92↓$0.05 (-0.24%)20.3121.02493.44K
2022-06-0220.3720.99↑$0.62 (3.04%)20.3121.05584.42K
2022-06-0119.8520.43↑$0.58 (2.92%)19.4820.57510.39K
2022-05-3119.8019.85↑$0.05 (0.25%)18.8820.831.16M
2022-05-2720.2519.87↓$0.38 (-1.85%)19.4820.25388.15K
2022-05-2620.1019.88↓$0.22 (-1.09%)19.6520.25424.69K
2022-05-2520.0019.90↓$0.10 (-0.50%)19.0520.59578.72K
2022-05-2419.6319.98↑$0.35 (1.78%)19.5520.421.08M
2022-05-2319.2819.81↑$0.53 (2.75%)18.9319.881.39M
2022-05-2019.3818.92↓$0.46 (-2.37%)18.3519.40255.41K
2022-05-1917.9118.97↑$1.06 (5.92%)17.7419.24427.04K
2022-05-1818.4318.18↓$0.25 (-1.36%)17.8118.98276.07K
2022-05-1719.2518.82↓$0.43 (-2.23%)18.6119.28273.15K
2022-05-1618.5318.89↑$0.36 (1.94%)18.5319.25722K
2022-05-1318.2518.54↑$0.29 (1.59%)18.1618.77482.91K
2022-05-1218.0217.88↓$0.14 (-0.78%)17.3118.04511.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$ARLP what V recovery or fake pump

0 Like Report
bettysburgers

$ARLP There is nothing wrong with a decent pullback

0 Like Report
dandanaiwo

$ARLP just waiting to short this bad boy.

0 Like Report
mezzymez2

$ARLP id rather have a dip then rip than a gap and crap

0 Like Report