NasdaqGS - Delayed Quote USD

Alliance Resource Partners, L.P. (ARLP)

21.18 -0.01 (-0.05%)
At close: April 24 at 4:00 PM EDT
21.15 -0.03 (-0.14%)
After hours: April 24 at 7:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 21.12 21.23 21.02 21.18 21.18 215,400
Apr 23, 2024 21.22 21.23 21.06 21.19 21.19 219,800
Apr 22, 2024 21.17 21.21 21.00 21.20 21.20 282,200
Apr 19, 2024 21.05 21.20 21.03 21.10 21.10 226,800
Apr 18, 2024 21.19 21.23 20.91 21.06 21.06 236,900
Apr 17, 2024 21.15 21.34 21.08 21.13 21.13 341,500
Apr 16, 2024 20.67 21.07 20.59 21.01 21.01 330,100
Apr 15, 2024 21.16 21.22 20.75 20.88 20.88 317,500
Apr 12, 2024 21.12 21.25 21.03 21.06 21.06 264,100
Apr 11, 2024 21.04 21.11 20.91 21.06 21.06 252,500
Apr 10, 2024 20.95 21.08 20.81 21.00 21.00 199,900
Apr 9, 2024 21.10 21.20 20.95 20.98 20.98 209,500
Apr 8, 2024 20.92 21.09 20.87 21.03 21.03 276,000
Apr 5, 2024 20.97 20.97 20.65 20.91 20.91 373,600
Apr 4, 2024 20.85 20.89 20.70 20.83 20.83 332,400
Apr 3, 2024 20.50 20.80 20.42 20.70 20.70 355,900
Apr 2, 2024 20.20 20.43 20.16 20.33 20.33 390,400
Apr 1, 2024 20.10 20.25 20.05 20.14 20.14 265,300
Mar 28, 2024 20.25 20.40 20.02 20.05 20.05 352,900
Mar 27, 2024 19.98 20.25 19.91 20.19 20.19 367,000
Mar 26, 2024 20.00 20.10 19.81 19.97 19.97 336,200
Mar 25, 2024 19.78 19.98 19.73 19.82 19.82 160,100
Mar 22, 2024 19.96 20.06 19.65 19.71 19.71 253,100
Mar 21, 2024 19.80 20.18 19.80 19.99 19.99 255,100
Mar 20, 2024 19.77 20.02 19.67 19.96 19.96 309,600
Mar 19, 2024 19.78 19.91 19.71 19.89 19.89 220,700
Mar 18, 2024 19.70 19.76 19.45 19.71 19.71 299,900
Mar 15, 2024 19.79 19.94 19.45 19.76 19.76 436,000
Mar 14, 2024 19.37 19.65 19.28 19.65 19.65 410,700
Mar 13, 2024 19.80 19.85 19.16 19.17 19.17 382,700
Mar 12, 2024 20.03 20.03 19.52 19.61 19.61 340,100
Mar 11, 2024 20.00 20.00 19.68 19.93 19.93 623,200
Mar 8, 2024 19.85 19.96 19.76 19.91 19.91 322,800
Mar 7, 2024 19.33 19.82 19.28 19.75 19.75 330,700
Mar 6, 2024 19.07 19.32 19.02 19.28 19.28 423,300
Mar 5, 2024 18.33 19.05 18.32 18.95 18.95 700,300
Mar 4, 2024 18.84 18.97 18.39 18.40 18.40 574,100
Mar 1, 2024 19.12 19.25 18.78 18.81 18.81 432,200
Feb 29, 2024 19.20 19.25 18.96 19.00 19.00 300,900
Feb 28, 2024 19.11 19.12 18.83 18.97 18.97 687,000
Feb 27, 2024 18.89 19.22 18.88 18.98 18.98 377,600
Feb 26, 2024 19.00 19.14 18.90 18.90 18.90 355,800
Feb 23, 2024 19.21 19.25 18.96 19.00 19.00 358,600
Feb 22, 2024 19.09 19.41 19.09 19.20 19.20 340,200
Feb 21, 2024 18.99 19.46 18.99 19.24 19.24 564,400
Feb 20, 2024 19.54 19.66 18.86 18.89 18.89 780,800
Feb 16, 2024 19.50 19.62 19.36 19.43 19.43 431,700
Feb 15, 2024 19.64 19.92 19.46 19.60 19.60 658,700
Feb 14, 2024 19.96 19.99 19.66 19.75 19.75 696,400
Feb 13, 2024 19.98 20.05 19.68 19.90 19.90 323,600
Feb 12, 2024 19.42 20.06 19.39 19.98 19.98 547,700
Feb 9, 2024 19.75 19.90 19.37 19.42 19.42 544,100
Feb 8, 2024 20.04 20.05 19.74 19.85 19.85 506,800
Feb 7, 2024 19.78 20.30 19.78 20.15 20.15 573,600
Feb 6, 2024 0.70 Dividend
Feb 6, 2024 20.50 20.55 19.69 19.84 19.84 908,600
Feb 5, 2024 21.32 21.39 21.12 21.20 20.50 824,300
Feb 2, 2024 21.35 21.50 21.16 21.28 20.58 676,800
Feb 1, 2024 21.21 21.50 21.04 21.24 20.54 638,400
Jan 31, 2024 21.28 21.48 20.95 21.01 20.32 421,400
Jan 30, 2024 20.65 21.25 20.37 21.24 20.54 958,500
Jan 29, 2024 21.56 21.56 20.00 20.57 19.89 1,670,800
Jan 26, 2024 22.15 22.30 21.64 21.77 21.05 788,400
Jan 25, 2024 22.42 22.42 22.05 22.15 21.42 463,400
Jan 24, 2024 22.20 22.46 22.13 22.18 21.45 345,000
Jan 23, 2024 22.12 22.26 22.01 22.12 21.39 312,600
Jan 22, 2024 22.25 22.45 22.00 22.15 21.42 523,800
Jan 19, 2024 22.01 22.50 21.87 22.10 21.37 524,600
Jan 18, 2024 22.02 22.34 21.90 22.07 21.34 385,900
Jan 17, 2024 21.70 22.04 21.66 21.92 21.20 413,100
Jan 16, 2024 22.38 22.40 21.50 21.68 20.96 616,200
Jan 12, 2024 22.25 22.38 22.03 22.17 21.44 384,100
Jan 11, 2024 22.12 22.19 21.91 22.14 21.41 299,700
Jan 10, 2024 22.00 22.09 21.47 21.97 21.24 522,300
Jan 9, 2024 21.94 22.12 21.56 21.95 21.23 430,400
Jan 8, 2024 21.72 21.72 21.06 21.55 20.84 363,000
Jan 5, 2024 21.45 21.68 21.33 21.65 20.94 239,000
Jan 4, 2024 21.57 22.00 21.28 21.29 20.59 419,600
Jan 3, 2024 21.16 21.86 21.11 21.48 20.77 395,200
Jan 2, 2024 21.35 21.46 21.07 21.16 20.46 585,300
Dec 29, 2023 21.00 21.22 20.83 21.18 20.48 503,600
Dec 28, 2023 20.65 20.89 20.43 20.76 20.07 628,600
Dec 27, 2023 20.38 20.57 20.03 20.44 19.77 295,200
Dec 26, 2023 19.90 20.35 19.78 20.31 19.64 391,300
Dec 22, 2023 19.74 19.99 19.70 19.82 19.17 254,000
Dec 21, 2023 19.81 19.90 19.50 19.69 19.04 342,600
Dec 20, 2023 19.95 20.21 19.62 19.62 18.97 273,000
Dec 19, 2023 19.31 19.91 19.31 19.88 19.22 322,100
Dec 18, 2023 19.43 19.54 19.30 19.37 18.73 391,500
Dec 15, 2023 19.47 19.65 19.20 19.21 18.58 613,100
Dec 14, 2023 18.79 19.56 18.75 19.54 18.89 522,700
Dec 13, 2023 18.80 18.88 18.45 18.54 17.93 866,100
Dec 12, 2023 19.15 19.18 18.84 18.88 18.26 500,300
Dec 11, 2023 19.25 19.30 18.75 19.23 18.60 658,800
Dec 8, 2023 19.42 19.58 19.30 19.35 18.71 679,000
Dec 7, 2023 19.80 19.95 19.32 19.57 18.92 711,100
Dec 6, 2023 20.26 20.36 19.76 19.80 19.15 1,197,200
Dec 5, 2023 20.96 21.08 20.44 20.44 19.77 380,600
Dec 4, 2023 21.00 21.18 20.80 20.88 20.19 348,100
Dec 1, 2023 20.93 21.50 20.89 21.21 20.51 376,300
Nov 30, 2023 21.10 21.17 20.93 20.98 20.29 178,300
Nov 29, 2023 21.01 21.06 20.83 20.91 20.22 428,400
Nov 28, 2023 21.48 21.55 20.77 21.04 20.35 549,500
Nov 27, 2023 21.75 21.80 21.37 21.49 20.78 376,200
Nov 24, 2023 21.85 22.14 21.79 21.85 21.13 95,700
Nov 22, 2023 21.45 22.00 21.42 21.89 21.17 276,900
Nov 21, 2023 21.50 21.92 21.48 21.78 21.06 250,200
Nov 20, 2023 21.68 21.71 21.42 21.46 20.75 252,000
Nov 17, 2023 21.70 21.80 21.50 21.64 20.93 350,700
Nov 16, 2023 22.15 22.25 21.32 21.44 20.73 472,700
Nov 15, 2023 22.40 22.48 22.20 22.23 21.50 373,400
Nov 14, 2023 22.40 22.72 22.30 22.40 21.66 504,100
Nov 13, 2023 22.00 22.19 21.75 22.12 21.39 368,300
Nov 10, 2023 21.53 22.06 21.53 21.98 21.25 362,000
Nov 9, 2023 21.58 21.80 21.08 21.32 20.62 393,000
Nov 8, 2023 21.19 22.00 21.18 21.54 20.83 252,500
Nov 7, 2023 22.21 22.42 21.25 21.54 20.83 689,600
Nov 6, 2023 0.70 Dividend
Nov 6, 2023 22.81 23.09 22.30 22.48 21.74 656,300
Nov 3, 2023 23.86 24.00 23.69 24.00 22.53 779,000
Nov 2, 2023 23.30 23.82 23.30 23.69 22.24 462,500
Nov 1, 2023 23.07 23.48 22.80 23.15 21.73 569,200
Oct 31, 2023 22.72 22.98 22.43 22.73 21.34 263,700
Oct 30, 2023 22.73 23.00 22.39 22.88 21.48 391,200
Oct 27, 2023 22.54 22.77 22.03 22.48 21.10 466,500
Oct 26, 2023 22.80 23.05 22.23 22.90 21.50 372,700
Oct 25, 2023 23.20 23.40 22.83 22.89 21.49 408,300
Oct 24, 2023 23.37 23.52 23.03 23.31 21.88 272,500
Oct 23, 2023 23.66 23.66 23.27 23.54 22.10 284,100
Oct 20, 2023 24.25 24.30 23.51 23.71 22.26 338,600
Oct 19, 2023 24.17 24.30 23.90 24.12 22.64 409,400
Oct 18, 2023 23.98 24.09 23.70 23.97 22.50 314,600
Oct 17, 2023 23.56 24.08 23.56 23.94 22.47 298,600
Oct 16, 2023 23.00 23.65 23.00 23.52 22.08 314,800
Oct 13, 2023 22.70 23.27 22.70 23.10 21.69 394,000
Oct 12, 2023 22.83 23.13 22.70 22.95 21.54 374,300
Oct 11, 2023 22.88 23.00 22.69 22.83 21.43 325,800
Oct 10, 2023 23.03 23.10 22.80 22.95 21.54 336,400
Oct 9, 2023 22.80 23.25 22.76 22.76 21.37 476,700
Oct 6, 2023 22.18 22.69 22.08 22.54 21.16 262,500
Oct 5, 2023 21.52 22.13 21.52 22.06 20.71 257,000
Oct 4, 2023 22.26 22.48 21.42 21.66 20.33 418,700
Oct 3, 2023 22.00 22.32 22.00 22.30 20.93 345,900
Oct 2, 2023 22.77 22.77 21.73 22.16 20.80 606,900
Sep 29, 2023 23.00 23.14 22.46 22.53 21.15 500,000
Sep 28, 2023 22.38 22.96 22.18 22.95 21.54 727,300
Sep 27, 2023 21.55 22.18 21.55 22.13 20.78 585,000
Sep 26, 2023 22.00 22.03 21.35 21.49 20.17 389,200
Sep 25, 2023 21.58 21.99 21.58 21.92 20.58 400,000
Sep 22, 2023 21.42 21.88 21.42 21.55 20.23 405,500
Sep 21, 2023 21.25 21.61 21.20 21.42 20.11 360,600
Sep 20, 2023 21.19 21.49 20.97 21.24 19.94 487,800
Sep 19, 2023 21.00 21.29 21.00 21.13 19.84 712,400
Sep 18, 2023 20.88 20.99 20.67 20.93 19.65 498,100
Sep 15, 2023 20.61 20.80 20.53 20.76 19.49 483,800
Sep 14, 2023 20.51 20.86 20.50 20.58 19.32 635,900
Sep 13, 2023 20.01 20.42 20.01 20.40 19.15 321,000
Sep 12, 2023 20.00 20.09 19.89 19.98 18.76 402,000
Sep 11, 2023 19.80 20.03 19.71 19.84 18.63 369,500
Sep 8, 2023 19.64 19.88 19.50 19.68 18.48 374,200
Sep 7, 2023 19.41 19.47 19.26 19.43 18.24 292,700
Sep 6, 2023 19.79 19.79 19.26 19.37 18.18 473,000
Sep 5, 2023 19.77 19.87 19.59 19.74 18.53 463,200
Sep 1, 2023 20.04 20.15 19.55 19.91 18.69 1,293,700
Aug 31, 2023 20.40 20.45 20.29 20.42 19.17 206,800
Aug 30, 2023 20.30 20.40 20.25 20.36 19.11 192,100
Aug 29, 2023 20.19 20.34 20.00 20.23 18.99 278,800
Aug 28, 2023 20.25 20.39 20.00 20.13 18.90 262,500
Aug 25, 2023 19.90 20.28 19.90 20.25 19.01 340,400
Aug 24, 2023 19.94 20.10 19.75 19.92 18.70 353,500
Aug 23, 2023 20.12 20.12 19.75 20.03 18.80 277,400
Aug 22, 2023 20.08 20.18 19.85 20.01 18.78 318,100
Aug 21, 2023 20.30 20.35 19.85 20.13 18.90 313,100
Aug 18, 2023 20.04 20.24 19.90 20.08 18.85 486,100
Aug 17, 2023 20.20 20.34 20.04 20.07 18.84 363,800
Aug 16, 2023 19.62 20.19 19.60 19.98 18.76 508,600
Aug 15, 2023 19.81 20.00 19.50 19.67 18.47 345,200
Aug 14, 2023 19.90 20.01 19.72 19.95 18.73 380,000
Aug 11, 2023 19.79 20.00 19.61 19.79 18.58 290,400
Aug 10, 2023 20.00 20.14 19.66 19.83 18.62 439,400
Aug 9, 2023 19.74 20.00 19.65 19.95 18.73 394,100
Aug 8, 2023 19.25 19.78 19.25 19.68 18.48 393,800
Aug 7, 2023 19.63 19.64 19.22 19.51 18.32 538,700
Aug 4, 2023 0.70 Dividend
Aug 4, 2023 19.61 19.78 19.32 19.41 18.22 609,600
Aug 3, 2023 20.40 20.59 20.13 20.30 18.40 921,500
Aug 2, 2023 20.30 20.35 19.81 20.25 18.35 762,900
Aug 1, 2023 20.10 20.35 19.86 20.10 18.22 657,200
Jul 31, 2023 19.35 20.10 19.35 19.92 18.06 785,400
Jul 28, 2023 18.90 19.20 18.76 19.15 17.36 580,500
Jul 27, 2023 18.97 19.10 18.85 18.86 17.09 742,800
Jul 26, 2023 19.22 19.22 18.96 19.06 17.28 1,015,200
Jul 25, 2023 19.17 19.45 19.10 19.16 17.37 388,000
Jul 24, 2023 18.86 19.28 18.86 19.25 17.45 599,300
Jul 21, 2023 19.10 19.10 18.78 18.93 17.16 346,300
Jul 20, 2023 18.88 19.04 18.54 19.01 17.23 354,900
Jul 19, 2023 18.47 18.76 18.47 18.69 16.94 313,300
Jul 18, 2023 18.46 18.72 18.44 18.56 16.82 312,000
Jul 17, 2023 18.45 18.49 18.17 18.40 16.68 340,600
Jul 14, 2023 18.62 18.68 18.25 18.45 16.72 557,600
Jul 13, 2023 18.79 18.90 18.60 18.64 16.90 355,300
Jul 12, 2023 19.09 19.20 18.73 18.78 17.02 444,200
Jul 11, 2023 19.15 19.20 18.87 18.98 17.20 256,600
Jul 10, 2023 19.10 19.28 18.88 19.04 17.26 952,200
Jul 7, 2023 19.05 19.37 18.95 19.09 17.30 285,000
Jul 6, 2023 19.09 19.10 18.84 19.02 17.24 499,100
Jul 5, 2023 18.99 19.35 18.87 19.11 17.32 396,200
Jul 3, 2023 18.59 19.05 18.54 18.86 17.09 169,200
Jun 30, 2023 18.09 18.64 18.02 18.49 16.76 437,100
Jun 29, 2023 17.95 18.15 17.93 18.05 16.36 423,200
Jun 28, 2023 18.00 18.09 17.83 17.87 16.20 578,900
Jun 27, 2023 18.00 18.13 17.85 18.03 16.34 330,800
Jun 26, 2023 17.95 18.13 17.81 17.95 16.27 299,700
Jun 23, 2023 18.09 18.09 17.90 17.93 16.25 317,100
Jun 22, 2023 18.00 18.13 17.91 18.09 16.40 167,700
Jun 21, 2023 18.21 18.34 18.05 18.17 16.47 310,700
Jun 20, 2023 17.76 18.43 17.60 18.32 16.61 391,600
Jun 16, 2023 17.92 18.00 17.70 17.83 16.16 550,500
Jun 15, 2023 17.53 18.08 17.50 17.83 16.16 520,700
Jun 14, 2023 17.70 17.83 17.42 17.48 15.84 562,800
Jun 13, 2023 17.54 17.90 17.51 17.72 16.06 366,500
Jun 12, 2023 17.90 18.02 17.47 17.51 15.87 541,800
Jun 9, 2023 18.23 18.23 17.86 17.91 16.23 352,900
Jun 8, 2023 18.02 18.28 17.83 18.14 16.44 623,200
Jun 7, 2023 17.80 18.27 17.75 18.05 16.36 598,100
Jun 6, 2023 17.40 17.87 17.40 17.75 16.09 350,900
Jun 5, 2023 17.95 18.02 17.42 17.47 15.83 545,500
Jun 2, 2023 17.67 17.91 17.58 17.82 16.15 314,400
Jun 1, 2023 17.15 17.60 17.10 17.40 15.77 263,600
May 31, 2023 17.35 17.59 17.05 17.10 15.50 547,500
May 30, 2023 18.26 18.26 17.07 17.62 15.97 918,300
May 26, 2023 18.50 18.56 18.18 18.21 16.51 318,200
May 25, 2023 19.00 19.00 18.37 18.56 16.82 371,500
May 24, 2023 19.27 19.27 18.82 18.97 17.19 267,600
May 23, 2023 19.19 19.39 19.05 19.18 17.38 161,400
May 22, 2023 18.73 19.38 18.73 19.17 17.38 322,300
May 19, 2023 18.77 19.08 18.56 18.78 17.02 318,700
May 18, 2023 18.60 18.74 18.35 18.65 16.90 556,400
May 17, 2023 18.75 18.94 18.51 18.60 16.86 555,100
May 16, 2023 19.19 19.20 18.50 18.62 16.88 484,200
May 15, 2023 18.45 19.19 18.25 19.19 17.39 677,300
May 12, 2023 18.41 18.70 18.07 18.24 16.53 584,900
May 11, 2023 18.72 18.72 18.27 18.48 16.75 496,000
May 10, 2023 18.93 18.98 18.18 18.71 16.96 655,900
May 9, 2023 19.15 19.17 18.55 18.90 17.13 622,600
May 8, 2023 20.15 20.26 18.86 19.11 17.32 707,200
May 5, 2023 0.70 Dividend
May 5, 2023 20.10 20.43 19.74 20.00 18.13 739,300
May 4, 2023 20.71 20.99 20.54 20.63 18.06 795,900
May 3, 2023 21.20 21.20 20.55 20.65 18.08 1,026,700
May 2, 2023 21.50 21.59 20.54 21.17 18.54 749,800
May 1, 2023 21.20 21.34 20.87 21.00 18.39 589,800
Apr 28, 2023 20.70 21.33 20.60 20.89 18.29 941,000
Apr 27, 2023 20.58 21.24 20.40 20.75 18.17 344,600
Apr 26, 2023 20.80 21.34 20.55 20.60 18.04 450,100
Apr 25, 2023 20.95 21.23 20.65 20.86 18.27 434,900

Related Tickers

BTU Peabody Energy Corporation
23.46
+0.09%
 
CEIX CONSOL Energy Inc.
83.43
-0.71%
 
NRP Natural Resource Partners L.P.
88.44
-1.06%
 
HNRG Hallador Energy Company
4.8200
-0.41%
 
NC NACCO Industries, Inc.
28.64
+1.74%
 
WHC.AX Whitehaven Coal Limited
7.57
-1.05%
 
WHITF Whitehaven Coal Limited
4.9400
-1.89%
 
CSUAY China Shenhua Energy Company Limited
16.12
+0.25%
 
YAL.AX Yancoal Australia Ltd
5.54
-0.54%
 
YACAF Yancoal Australia Ltd
3.6000
-2.17%