Alliance Resource Partners LP (ARLP) Historical Stock Data
21.10 ↑0.04 (0.19%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARLP is down -0.05% a day on average. There have been 16 days where Alliance Resource Partners LP closed green and 14 days where ARLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 21.05 | 21.10 | ↑$0.05 (0.24%) | 21.03 | 21.20 | 226.85K |
| 2024-04-18 | 21.19 | 21.06 | ↓$0.13 (-0.61%) | 20.91 | 21.23 | 236.93K |
| 2024-04-17 | 21.15 | 21.13 | ↓$0.02 (-0.09%) | 21.08 | 21.34 | 341.53K |
| 2024-04-16 | 20.67 | 21.01 | ↑$0.33 (1.62%) | 20.59 | 21.07 | 329.40K |
| 2024-04-15 | 21.16 | 20.88 | ↓$0.28 (-1.32%) | 20.75 | 21.22 | 317.47K |
| 2024-04-12 | 21.12 | 21.06 | ↓$0.06 (-0.28%) | 21.03 | 21.25 | 264.38K |
| 2024-04-11 | 21.04 | 21.06 | ↑$0.02 (0.10%) | 20.91 | 21.11 | 252.46K |
| 2024-04-10 | 20.95 | 21.00 | ↑$0.05 (0.24%) | 20.81 | 21.08 | 199.88K |
| 2024-04-09 | 21.10 | 20.98 | ↓$0.13 (-0.59%) | 20.95 | 21.20 | 209.54K |
| 2024-04-08 | 20.92 | 21.03 | ↑$0.11 (0.53%) | 20.87 | 21.09 | 275.97K |
| 2024-04-05 | 20.97 | 20.91 | ↓$0.06 (-0.29%) | 20.65 | 20.97 | 373.56K |
| 2024-04-04 | 20.85 | 20.83 | ↓$0.02 (-0.10%) | 20.70 | 20.89 | 332.55K |
| 2024-04-03 | 20.50 | 20.70 | ↑$0.20 (0.98%) | 20.42 | 20.80 | 354.92K |
| 2024-04-02 | 20.20 | 20.33 | ↑$0.13 (0.64%) | 20.16 | 20.43 | 390.45K |
| 2024-04-01 | 20.10 | 20.14 | ↑$0.04 (0.20%) | 20.05 | 20.25 | 265.26K |
| 2024-03-28 | 20.25 | 20.05 | ↓$0.20 (-0.99%) | 20.02 | 20.40 | 352.85K |
| 2024-03-27 | 19.98 | 20.19 | ↑$0.21 (1.05%) | 19.91 | 20.25 | 366.96K |
| 2024-03-26 | 20.00 | 19.97 | ↓$0.03 (-0.15%) | 19.81 | 20.10 | 336.23K |
| 2024-03-25 | 19.78 | 19.82 | ↑$0.04 (0.20%) | 19.73 | 19.98 | 160.06K |
| 2024-03-22 | 19.96 | 19.71 | ↓$0.25 (-1.25%) | 19.65 | 20.06 | 253.14K |
| 2024-03-21 | 19.80 | 19.99 | ↑$0.19 (0.96%) | 19.80 | 20.18 | 255.06K |
| 2024-03-20 | 19.77 | 19.96 | ↑$0.19 (0.96%) | 19.67 | 20.02 | 309.63K |
| 2024-03-19 | 19.78 | 19.89 | ↑$0.11 (0.56%) | 19.71 | 19.91 | 220.73K |
| 2024-03-18 | 19.70 | 19.71 | ↑$0.01 (0.05%) | 19.45 | 19.76 | 299.86K |
| 2024-03-15 | 19.79 | 19.76 | ↓$0.03 (-0.15%) | 19.45 | 19.94 | 436.01K |
| 2024-03-14 | 19.37 | 19.65 | ↑$0.28 (1.45%) | 19.28 | 19.65 | 410.71K |
| 2024-03-13 | 19.80 | 19.17 | ↓$0.63 (-3.18%) | 19.16 | 19.85 | 382.75K |
| 2024-03-12 | 20.03 | 19.61 | ↓$0.42 (-2.10%) | 19.52 | 20.03 | 340.16K |
| 2024-03-11 | 20.00 | 19.93 | ↓$0.07 (-0.35%) | 19.68 | 20.00 | 623.19K |
| 2024-03-08 | 19.85 | 19.91 | ↑$0.05 (0.28%) | 19.76 | 19.96 | 322.84K |
Create an account or log in to view more rows.
$ARLP lmfao
lfg babies
$ARLP bear trap
$ARLP fake wall lets break it
$ARLP lfg!!! So much movement ! Buy n hodl!
$ARLP we going up from here
$ARLP we’re fucked tomorrow boys
$ARLP lets see if it can hold the line
$ARLP YALL READY????????
$ARLP CHUG CHUG CHUG
$ARLP more calls coming in