Alliance Resource Partners LP (ARLP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 28.7 | 0.32 | 1.13 | 28.7 | 29.05 | 28.27 | 410592 |
| 1738280100 | 28.38 | -0.41 | -1.42 | 29 | 29.09 | 28.0164 | 419522 |
| 1738193700 | 28.79 | 0.99 | 3.56 | 27.8 | 28.79 | 27.8 | 332251 |
| 1738107300 | 27.8 | 0.44 | 1.61 | 27.6 | 28.1364 | 27.6 | 365496 |
| 1738020900 | 27.36 | -1.88 | -6.43 | 28.6 | 28.69 | 27.25 | 900817 |
| 1737761700 | 29.24 | 1.47 | 5.29 | 29.35 | 29.6191 | 29.05 | 770345 |
| 1737675300 | 27.77 | 0 | 0.00 | 27.77 | 27.77 | 27.77 | 0 |
| 1737588900 | 27.77 | -0.66 | -2.32 | 28.5 | 28.85 | 27.7 | 362633 |
| 1737502500 | 28.43 | 0.57 | 2.05 | 27.75 | 28.5 | 27.675 | 239945 |
| 1737156900 | 27.86 | -0.18 | -0.64 | 27.89 | 28.38 | 27.5 | 468109 |
| 1737070500 | 28.04 | 0.46 | 1.67 | 27.6 | 28.35 | 27.48 | 411278 |
| 1736984100 | 27.58 | 0.49 | 1.81 | 27.36 | 27.95 | 26.89 | 524147 |
| 1736897700 | 27.09 | -0.39 | -1.42 | 27.55 | 27.98 | 27.02 | 260026 |
| 1736811300 | 27.48 | 0.29 | 1.07 | 27.21 | 27.59 | 27.17 | 248781 |
| 1736552100 | 27.19 | 0.76 | 2.88 | 26.78 | 27.29 | 26.64 | 411291 |
| 1736379300 | 26.43 | 0.2 | 0.76 | 26.32 | 26.528 | 25.9011 | 110234 |
| 1736292900 | 26.23 | -0.05 | -0.19 | 26.47 | 26.52 | 26.0501 | 94458 |
| 1736206500 | 26.28 | -0.29 | -1.09 | 26.64 | 26.79 | 26.24 | 202715 |
| 1735947300 | 26.57 | -0.04 | -0.15 | 26.93 | 26.93 | 26 | 219737 |
| 1735860900 | 26.61 | 0.32 | 1.22 | 26.29 | 26.89 | 26.06 | 272534 |
| 1735688100 | 26.29 | 0.4 | 1.54 | 26.25 | 26.45 | 25.8711 | 441168 |
| 1735601700 | 25.89 | 0 | 0.00 | 25.91 | 26.005 | 25.55 | 160106 |
| 1735342500 | 25.89 | 0.2 | 0.78 | 25.7 | 25.9 | 25.4246 | 176748 |
| 1735256100 | 25.69 | 0.15 | 0.57 | 25.56 | 25.79 | 25.422 | 141460 |
| 1735077840 | 25.545 | 0.2 | 0.79 | 25.29 | 25.57 | 25.0001 | 138543 |
| 1734996900 | 25.345 | -0.34 | -1.30 | 25.52 | 26.0324 | 25.18 | 295137 |
| 1734737700 | 25.68 | -0.24 | -0.93 | 25.84 | 26.2133 | 25.56 | 188784 |
| 1734651300 | 25.92 | 0.21 | 0.80 | 25.69 | 26.2044 | 25.69 | 224686 |
| 1734564900 | 25.715 | -0.33 | -1.25 | 26.08 | 26.4356 | 25.5 | 102179 |
| 1734478500 | 26.04 | 0.12 | 0.46 | 25.75 | 26.12 | 25.2825 | 244858 |
| 1734392100 | 25.92 | -0.74 | -2.78 | 26.05 | 26.66 | 25.72 | 279948 |
| 1734132900 | 26.66 | 0.45 | 1.72 | 26.28 | 26.89 | 26.02 | 387650 |
| 1734046500 | 26.21 | 0.18 | 0.69 | 26.1 | 26.25 | 25.71 | 304547 |
| 1733960100 | 26.03 | 0.36 | 1.40 | 25.9 | 26.4 | 25.6591 | 267534 |
| 1733873700 | 25.67 | -0.22 | -0.85 | 26 | 26.2132 | 25.5 | 250258 |
| 1733787300 | 25.89 | -0.58 | -2.19 | 26.72 | 26.91 | 25.7101 | 289439 |
| 1733528100 | 26.47 | -0.8 | -2.93 | 27.35 | 27.385 | 26.42 | 337317 |
| 1733441700 | 27.27 | 0.25 | 0.93 | 27.02 | 27.52 | 26.78 | 174926 |
| 1733355300 | 27.02 | -0.59 | -2.14 | 27.6 | 27.6 | 26.76 | 336918 |
| 1733268900 | 27.61 | -0.19 | -0.68 | 27.7 | 27.9699 | 27.5001 | 191875 |
| 1733182500 | 27.8 | -0.43 | -1.52 | 28.01 | 28.16 | 27.51 | 222788 |
| 1732917840 | 28.23 | 0.27 | 0.97 | 27.96 | 28.53 | 27.96 | 112990 |
| 1732750500 | 27.96 | -0.21 | -0.75 | 28.35 | 29.44 | 27.9 | 676985 |
| 1732664100 | 28.17 | -0.41 | -1.42 | 28.58 | 28.58 | 27.9701 | 389970 |
| 1732577700 | 28.575 | 0.09 | 0.30 | 28.53 | 28.93 | 28.43 | 316171 |
| 1732318500 | 28.49 | 0.61 | 2.19 | 27.8 | 28.68 | 27.8 | 534513 |
| 1732232100 | 27.88 | 0.22 | 0.80 | 27.63 | 28.05 | 27.5 | 443888 |
| 1732145700 | 27.66 | 0.05 | 0.18 | 27.55 | 27.75 | 27.46 | 213188 |
| 1732059300 | 27.61 | 0.76 | 2.83 | 26.9 | 27.8 | 26.7801 | 442595 |
| 1731972900 | 26.85 | 0.06 | 0.22 | 26.66 | 27 | 26.5413 | 305517 |
| 1731713700 | 26.79 | -0.27 | -1.00 | 27.28 | 27.66 | 26.657 | 423538 |
| 1731627300 | 27.06 | 0.45 | 1.69 | 26.86 | 27.255 | 26.62 | 489891 |
| 1731540900 | 26.61 | 0.97 | 3.78 | 25.5 | 26.61 | 25.44 | 565576 |
| 1731454500 | 25.64 | -0.53 | -2.03 | 26.05 | 26.22 | 25.595 | 213499 |
| 1731368100 | 26.17 | 0.49 | 1.91 | 25.81 | 26.265 | 25.5801 | 417926 |
| 1731108900 | 25.68 | -1.13 | -4.21 | 26.34 | 26.5886 | 25.42 | 435567 |
| 1731022500 | 26.81 | -0.78 | -2.83 | 26.88 | 27.46 | 26.58 | 665827 |
| 1730936100 | 27.59 | 0.87 | 3.26 | 27.1 | 27.8 | 26.8098 | 799091 |
| 1730849700 | 26.72 | 0.26 | 0.98 | 26.67 | 26.87 | 26.54 | 650112 |
| 1730763300 | 26.46 | 0.09 | 0.34 | 26.5 | 26.7 | 26.381 | 356032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
