Register for streaming realtime charts, analysis tools, and prices.
ARLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 21.50 | 0.32 | 1.51% | 21.19 | 21.60 | 21.10 | 367,783 |
| Apr 24 2024 | 21.18 | -0.01 | -0.05% | 21.12 | 21.2299 | 21.02 | 215,374 |
| Apr 23 2024 | 21.19 | -0.01 | -0.05% | 21.22 | 21.23 | 21.06 | 219,764 |
| Apr 22 2024 | 21.20 | 0.10 | 0.47% | 21.17 | 21.205 | 21.00 | 282,196 |
| Apr 19 2024 | 21.10 | 0.04 | 0.19% | 21.05 | 21.20 | 21.03 | 226,848 |
| Apr 18 2024 | 21.06 | -0.07 | -0.33% | 21.19 | 21.23 | 20.906 | 236,914 |
| Apr 17 2024 | 21.13 | 0.13 | 0.60% | 21.15 | 21.34 | 21.08 | 341,523 |
| Apr 16 2024 | 21.005 | 0.13 | 0.60% | 20.67 | 21.07 | 20.59 | 329,384 |
| Apr 15 2024 | 20.88 | -0.18 | -0.85% | 21.16 | 21.22 | 20.75 | 317,466 |
| Apr 12 2024 | 21.06 | 0.00 | 0.00% | 21.12 | 21.25 | 21.03 | 264,140 |
| Apr 11 2024 | 21.06 | 0.06 | 0.29% | 21.04 | 21.11 | 20.91 | 252,463 |
| Apr 10 2024 | 21.00 | 0.02 | 0.12% | 20.95 | 21.08 | 20.8125 | 199,883 |
| Apr 09 2024 | 20.975 | -0.06 | -0.26% | 21.10 | 21.20 | 20.95 | 209,536 |
| Apr 08 2024 | 21.03 | 0.12 | 0.57% | 20.92 | 21.09 | 20.87 | 275,615 |
| Apr 05 2024 | 20.91 | 0.08 | 0.38% | 20.97 | 20.97 | 20.65 | 373,558 |
| Apr 04 2024 | 20.83 | 0.13 | 0.63% | 20.85 | 20.89 | 20.70 | 332,442 |
| Apr 03 2024 | 20.70 | 0.37 | 1.82% | 20.44 | 20.80 | 20.424 | 354,922 |
| Apr 02 2024 | 20.33 | 0.19 | 0.94% | 20.14 | 20.43 | 20.14 | 390,423 |
| Apr 01 2024 | 20.14 | 0.09 | 0.45% | 20.10 | 20.25 | 20.05 | 265,252 |
| Mar 28 2024 | 20.05 | -0.14 | -0.69% | 20.25 | 20.40 | 20.02 | 352,852 |
| Mar 27 2024 | 20.19 | 0.22 | 1.10% | 19.98 | 20.25 | 19.91 | 366,958 |
| Mar 26 2024 | 19.97 | 0.15 | 0.76% | 20.00 | 20.10 | 19.8077 | 336,222 |
| Mar 25 2024 | 19.82 | 0.11 | 0.56% | 19.78 | 19.98 | 19.73 | 159,831 |
| Mar 22 2024 | 19.71 | -0.28 | -1.40% | 19.96 | 20.06 | 19.65 | 253,138 |
| Mar 21 2024 | 19.99 | 0.03 | 0.15% | 19.80 | 20.18 | 19.80 | 255,054 |
| Mar 20 2024 | 19.96 | 0.07 | 0.35% | 19.77 | 20.02 | 19.67 | 309,625 |
| Mar 19 2024 | 19.89 | 0.18 | 0.91% | 19.78 | 19.91 | 19.71 | 220,731 |
| Mar 18 2024 | 19.71 | -0.05 | -0.25% | 19.70 | 19.755 | 19.4501 | 299,861 |
| Mar 15 2024 | 19.76 | 0.11 | 0.56% | 19.79 | 19.94 | 19.45 | 436,010 |
| Mar 14 2024 | 19.65 | 0.48 | 2.50% | 19.37 | 19.65 | 19.28 | 410,207 |
| Mar 13 2024 | 19.17 | -0.44 | -2.24% | 19.80 | 19.845 | 19.1601 | 382,743 |
| Mar 12 2024 | 19.61 | -0.32 | -1.61% | 20.03 | 20.03 | 19.52 | 340,147 |
| Mar 11 2024 | 19.93 | 0.02 | 0.13% | 20.00 | 20.00 | 19.68 | 623,182 |
| Mar 08 2024 | 19.905 | 0.16 | 0.78% | 19.85 | 19.96 | 19.76 | 322,811 |
| Mar 07 2024 | 19.75 | 0.47 | 2.44% | 19.33 | 19.82 | 19.28 | 330,783 |
| Mar 06 2024 | 19.28 | 0.33 | 1.74% | 19.07 | 19.32 | 19.02 | 423,339 |
| Mar 05 2024 | 18.95 | 0.55 | 2.99% | 18.33 | 19.05 | 18.32 | 700,303 |
| Mar 04 2024 | 18.40 | -0.41 | -2.18% | 18.86 | 18.97 | 18.39 | 574,181 |
| Mar 01 2024 | 18.81 | -0.19 | -1.00% | 19.12 | 19.25 | 18.7834 | 432,504 |
| Feb 29 2024 | 19.00 | 0.03 | 0.16% | 19.20 | 19.25 | 18.96 | 300,889 |
| Feb 28 2024 | 18.97 | -0.01 | -0.05% | 19.11 | 19.12 | 18.829 | 686,969 |
| Feb 27 2024 | 18.98 | 0.08 | 0.42% | 18.89 | 19.22 | 18.88 | 377,591 |
| Feb 26 2024 | 18.90 | -0.10 | -0.53% | 19.00 | 19.14 | 18.90 | 355,838 |
| Feb 23 2024 | 19.00 | -0.20 | -1.04% | 19.21 | 19.2474 | 18.9613 | 357,741 |
| Feb 22 2024 | 19.20 | -0.04 | -0.21% | 19.09 | 19.41 | 19.09 | 340,207 |
| Feb 21 2024 | 19.24 | 0.35 | 1.85% | 18.99 | 19.46 | 18.99 | 563,772 |
| Feb 20 2024 | 18.89 | -0.55 | -2.80% | 19.54 | 19.66 | 18.86 | 780,241 |
| Feb 16 2024 | 19.435 | -0.17 | -0.84% | 19.50 | 19.62 | 19.36 | 431,732 |
| Feb 15 2024 | 19.60 | -0.15 | -0.76% | 19.64 | 19.92 | 19.46 | 658,738 |
| Feb 14 2024 | 19.75 | -0.15 | -0.75% | 19.96 | 19.9905 | 19.66 | 696,436 |
| Feb 13 2024 | 19.90 | -0.08 | -0.40% | 19.98 | 20.05 | 19.68 | 323,578 |
| Feb 12 2024 | 19.98 | 0.56 | 2.88% | 19.42 | 20.06 | 19.39 | 547,435 |
| Feb 09 2024 | 19.42 | -0.43 | -2.17% | 19.75 | 19.90 | 19.3703 | 544,212 |
| Feb 08 2024 | 19.85 | -0.30 | -1.49% | 20.04 | 20.05 | 19.74 | 504,982 |
| Feb 07 2024 | 20.15 | 0.31 | 1.56% | 19.78 | 20.30 | 19.78 | 573,263 |
| Feb 06 2024 | 19.84 | -1.36 | -6.42% | 20.52 | 20.55 | 19.69 | 905,574 |
| Feb 05 2024 | 21.20 | -0.08 | -0.38% | 21.32 | 21.3899 | 21.12 | 821,512 |
| Feb 02 2024 | 21.28 | 0.04 | 0.19% | 21.35 | 21.50 | 21.1601 | 676,854 |
| Feb 01 2024 | 21.24 | 0.23 | 1.09% | 21.21 | 21.50 | 21.04 | 637,770 |
| Jan 31 2024 | 21.01 | -0.23 | -1.08% | 21.28 | 21.48 | 20.95 | 421,192 |
| Jan 30 2024 | 21.24 | 0.67 | 3.26% | 20.65 | 21.25 | 20.37 | 958,394 |
| Jan 29 2024 | 20.57 | -1.20 | -5.51% | 21.56 | 21.56 | 20.00 | 1,670,074 |
