Alliance Resource Partners LP (ARLP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 23.96 | 0.43 | 1.83 | 23.5986 | 24 | 23.51 | 250917 |
| 1726612500 | 23.53 | -0.04 | -0.17 | 23.7 | 23.7953 | 23.44 | 203865 |
| 1726526100 | 23.57 | 0.1 | 0.43 | 23.5 | 23.8 | 23.42 | 233047 |
| 1726266900 | 23.47 | 0.22 | 0.95 | 23.33 | 23.63 | 23.22 | 219461 |
| 1726180500 | 23.25 | 0.16 | 0.69 | 23.17 | 23.52 | 23.06 | 147843 |
| 1726094100 | 23.09 | 0.09 | 0.39 | 22.92 | 23.29 | 22.79 | 207805 |
| 1726007700 | 23 | 0.16 | 0.70 | 22.8199 | 23 | 22.7 | 105799 |
| 1725921300 | 22.84 | -0.13 | -0.57 | 23 | 23.08 | 22.7556 | 142002 |
| 1725662100 | 22.97 | 0.14 | 0.61 | 22.77 | 23.01 | 22.39 | 649590 |
| 1725575700 | 22.83 | -0.18 | -0.78 | 23.08 | 23.08 | 22.75 | 171143 |
| 1725489300 | 23.01 | -0.29 | -1.24 | 23.13 | 23.2959 | 22.9 | 222800 |
| 1725402900 | 23.3 | -0.63 | -2.63 | 23.815 | 23.87 | 23.25 | 244415 |
| 1725057300 | 23.93 | 0 | 0.00 | 23.89 | 24.05 | 23.7 | 149862 |
| 1724970900 | 23.93 | 0.01 | 0.04 | 24.2 | 24.28 | 23.8 | 174735 |
| 1724884500 | 23.92 | -0.16 | -0.66 | 24.08 | 24.08 | 23.7 | 124139 |
| 1724798100 | 24.08 | 0.11 | 0.46 | 24.1 | 24.2099 | 23.77 | 118759 |
| 1724711700 | 23.97 | -0.08 | -0.33 | 24.17 | 24.48 | 23.89 | 208149 |
| 1724452500 | 24.05 | 0.18 | 0.75 | 23.92 | 24.21 | 23.8615 | 197401 |
| 1724366100 | 23.87 | -0.01 | -0.04 | 23.98 | 23.9899 | 23.56 | 197255 |
| 1724279700 | 23.88 | 0.47 | 2.01 | 23.49 | 24.05 | 23.49 | 231091 |
| 1724193300 | 23.41 | -0.44 | -1.84 | 23.75 | 23.835 | 23.3 | 236386 |
| 1724106900 | 23.85 | -0.09 | -0.38 | 23.88 | 24.21 | 23.81 | 233347 |
| 1723847700 | 23.94 | 0.38 | 1.61 | 23.8 | 24.21 | 23.64 | 329341 |
| 1723761300 | 23.56 | 0.36 | 1.55 | 23.28 | 23.89 | 23.21 | 419911 |
| 1723674900 | 23.2 | -0.06 | -0.26 | 23.31 | 23.31 | 22.83 | 333056 |
| 1723588500 | 23.26 | 0.69 | 3.06 | 22.555 | 23.26 | 22.5081 | 414923 |
| 1723502100 | 22.57 | -0.21 | -0.92 | 22.73 | 22.95 | 22.4128 | 276204 |
| 1723242900 | 22.78 | -0.02 | -0.09 | 22.78 | 22.99 | 22.68 | 217248 |
| 1723156500 | 22.8 | 0.2 | 0.88 | 22.41 | 22.95 | 22.4 | 440110 |
| 1723070100 | 22.6 | -0.72 | -3.09 | 22.68 | 22.93 | 22.1785 | 500539 |
| 1722983700 | 23.32 | 0.3 | 1.30 | 23.32 | 23.7 | 23.13 | 918280 |
| 1722897300 | 23.02 | -0.85 | -3.56 | 22.92 | 23.4 | 22.501 | 727956 |
| 1722638100 | 23.87 | -0.88 | -3.56 | 24.62 | 24.74 | 23.64 | 567589 |
| 1722551700 | 24.75 | -0.05 | -0.20 | 24.84 | 25.174 | 24.55 | 230477 |
| 1722465300 | 24.8 | 0.35 | 1.43 | 24.75 | 24.8799 | 24.6001 | 251420 |
| 1722378900 | 24.45 | -0.2 | -0.81 | 24.5 | 24.65 | 24.12 | 335175 |
| 1722292500 | 24.65 | -1.14 | -4.42 | 25 | 25 | 23.56 | 905748 |
| 1722033300 | 25.79 | 0.37 | 1.46 | 25.4 | 25.99 | 25.4 | 283992 |
| 1721946900 | 25.42 | -0.47 | -1.82 | 26.2 | 26.2 | 25.11 | 411801 |
| 1721860500 | 25.89 | 0.25 | 0.98 | 25.75 | 26.13 | 25.72 | 318057 |
| 1721774100 | 25.64 | 0.06 | 0.23 | 25.6 | 25.81 | 25.29 | 197092 |
| 1721687700 | 25.58 | 0.07 | 0.27 | 25.75 | 26 | 25.52 | 294684 |
| 1721428500 | 25.51 | 0.07 | 0.28 | 25.45 | 25.6999 | 25.41 | 165287 |
| 1721342100 | 25.44 | 0.14 | 0.55 | 25.35 | 25.69 | 25.3 | 262258 |
| 1721255700 | 25.3 | 0.08 | 0.32 | 25.245 | 25.59 | 25.1962 | 263220 |
| 1721169300 | 25.22 | 0.23 | 0.92 | 25.01 | 25.29 | 24.75 | 190514 |
| 1721082900 | 24.99 | -0.01 | -0.04 | 25.01 | 25.18 | 24.91 | 301195 |
| 1720823700 | 25 | 0.06 | 0.24 | 24.91 | 25.01 | 24.79 | 149890 |
| 1720737300 | 24.94 | 0.15 | 0.61 | 24.8498 | 25.03 | 24.73 | 201714 |
| 1720650900 | 24.79 | 0.22 | 0.90 | 24.57 | 24.81 | 24.57 | 207446 |
| 1720564500 | 24.57 | -0.11 | -0.43 | 24.77 | 25.35 | 24.51 | 296571 |
| 1720478100 | 24.675 | -0.6 | -2.37 | 25.28 | 25.44 | 24.35 | 523553 |
| 1720218900 | 25.275 | 0.27 | 1.10 | 25 | 25.39 | 24.6272 | 358040 |
| 1720040640 | 25 | -0.17 | -0.68 | 25.17 | 25.44 | 24.88 | 152757 |
| 1719959700 | 25.17 | -0.17 | -0.67 | 25.34 | 25.74 | 24.8 | 307956 |
| 1719873300 | 25.34 | 0.88 | 3.60 | 24.69 | 25.75 | 24.62 | 559382 |
| 1719614100 | 24.46 | 0.28 | 1.14 | 24.15 | 24.74 | 24.15 | 255315 |
| 1719527700 | 24.185 | -0.04 | -0.14 | 24.3 | 24.4 | 24.01 | 151680 |
| 1719441300 | 24.22 | 0.13 | 0.54 | 24.17 | 24.35 | 23.85 | 287093 |
| 1719354900 | 24.09 | 0.08 | 0.33 | 24.25 | 24.25 | 23.96 | 152646 |
| 1719268500 | 24.01 | 0.21 | 0.88 | 23.74 | 24.29 | 23.67 | 202211 |
| 1719009300 | 23.8 | -0.33 | -1.37 | 24.05 | 24.1999 | 23.8 | 498220 |
| 1718922900 | 24.13 | 0.17 | 0.71 | 24.06 | 24.2 | 23.91 | 273091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
