Alliance Resource Partners LP (ARLP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 26.21 | 25.11 | 414962 |
| 1721860500 | 25.89 | 0.25 | 0.98 | 25.75 | 26.13 | 25.72 | 320459 |
| 1721774100 | 25.64 | 0.1 | 0.39 | 25.6 | 25.81 | 25.29 | 197092 |
| 1721687700 | 25.54 | 0.03 | 0.12 | 25.75 | 26 | 25.52 | 310973 |
| 1721428500 | 25.51 | 0.07 | 0.28 | 25.57 | 25.6999 | 25.41 | 172615 |
| 1721342100 | 25.44 | 0.14 | 0.55 | 25.35 | 25.69 | 25.3 | 262258 |
| 1721255700 | 25.3 | 0.08 | 0.32 | 25.21 | 25.59 | 25.1962 | 273332 |
| 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 | 25.01 | 25.03 | 24.73 | 212184 |
| 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 | 1.16 | 4.78 | 24.69 | 25.75 | 24.62 | 559382 |
| 1719614100 | 24.185 | 0 | 0.00 | 24.185 | 24.185 | 24.185 | 0 |
| 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 |
| 1718750100 | 23.96 | 0.47 | 2.00 | 23.66 | 24.25 | 23.57 | 264032 |
| 1718663700 | 23.49 | -0.01 | -0.04 | 23.4 | 24.46 | 23.4 | 554732 |
| 1718404500 | 23.5 | -0.24 | -1.01 | 23.78 | 23.78 | 23.43 | 214492 |
| 1718318100 | 23.74 | -0.19 | -0.79 | 24 | 24.015 | 23.51 | 185889 |
| 1718231700 | 23.93 | -0.12 | -0.50 | 24.32 | 24.45 | 23.83 | 388839 |
| 1718145300 | 24.05 | -0.77 | -3.10 | 24.82 | 24.82 | 23.73 | 451481 |
| 1718058900 | 24.82 | 0.23 | 0.94 | 24.55 | 25.15 | 24.55 | 501539 |
| 1717799700 | 24.59 | 0.26 | 1.07 | 24.33 | 24.74 | 24.2 | 309830 |
| 1717713300 | 24.33 | 1.05 | 4.51 | 23.35 | 24.55 | 23.35 | 430158 |
| 1717626900 | 23.28 | -0.32 | -1.36 | 23.64 | 23.8699 | 23.17 | 456826 |
| 1717540500 | 23.6 | -1.31 | -5.26 | 25.01 | 25.01 | 23.44 | 641394 |
| 1717454100 | 24.91 | 0.27 | 1.10 | 24.8 | 25.53 | 24.78 | 557670 |
| 1717194900 | 24.64 | 0.78 | 3.27 | 24 | 24.85 | 23.96 | 907554 |
| 1717108500 | 23.86 | 0.45 | 1.92 | 23.35 | 23.99 | 23.35 | 338850 |
| 1717022100 | 23.41 | -0.57 | -2.38 | 24 | 24 | 22.8401 | 464847 |
| 1716935700 | 23.98 | 0.67 | 2.87 | 23.26 | 24 | 23.1912 | 602387 |
| 1716590100 | 23.31 | 0.25 | 1.08 | 23.25 | 23.55 | 23.21 | 329156 |
| 1716503700 | 23.06 | -0.1 | -0.43 | 23.08 | 23.36 | 22.54 | 406806 |
| 1716417300 | 23.16 | 0.14 | 0.61 | 23.1 | 23.3 | 22.82 | 227022 |
| 1716330900 | 23.02 | -0.04 | -0.17 | 23.21 | 23.41 | 23.02 | 359525 |
| 1716244500 | 23.06 | 0.24 | 1.05 | 22.81 | 23.19 | 22.8083 | 349301 |
| 1715985300 | 22.82 | 0.08 | 0.35 | 22.68 | 22.94 | 22.68 | 244031 |
| 1715898900 | 22.74 | -0.07 | -0.31 | 22.92 | 23.05 | 22.65 | 260705 |
| 1715812500 | 22.81 | 0.26 | 1.15 | 22.66 | 23.15 | 22.456 | 698806 |
| 1715726100 | 22.55 | 0.28 | 1.26 | 22.15 | 22.55 | 22.0758 | 250899 |
| 1715639700 | 22.27 | 0.01 | 0.04 | 22.48 | 22.77 | 22.25 | 362296 |
| 1715380500 | 22.26 | -0.38 | -1.66 | 22.66 | 22.744 | 21.95 | 436397 |
| 1715294100 | 22.635 | 0.19 | 0.85 | 22.36 | 22.79 | 22.36 | 550536 |
| 1715207700 | 22.445 | -0.04 | -0.16 | 22.49 | 22.53 | 22.02 | 399212 |
| 1715121300 | 22.48 | -1.24 | -5.23 | 22.97 | 23.03 | 21.84 | 920639 |
| 1715034900 | 23.72 | 0.47 | 2.02 | 23.52 | 23.9 | 23.37 | 966509 |
| 1714775700 | 23.25 | 0.38 | 1.66 | 23.06 | 23.41 | 22.81 | 715231 |
| 1714689300 | 22.87 | 0.26 | 1.15 | 22.66 | 23.2 | 22.64 | 581310 |
| 1714602900 | 22.61 | 0.18 | 0.80 | 22.63 | 23.02 | 22.4 | 746803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
