Alliance Resource Partners LP (ARLP) Historical Stock Data
27.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARLP is up 0.19% a day on average. There have been 16 days where Alliance Resource Partners LP closed green and 14 days where ARLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.55 | 27.66 | ↑$0.11 (0.40%) | 27.46 | 27.75 | 213.21K |
| 2024-11-19 | 26.90 | 27.61 | ↑$0.71 (2.64%) | 26.78 | 27.80 | 442.60K |
| 2024-11-18 | 26.66 | 26.85 | ↑$0.19 (0.71%) | 26.54 | 27.00 | 305.52K |
| 2024-11-15 | 27.28 | 26.79 | ↓$0.49 (-1.80%) | 26.66 | 27.66 | 423.54K |
| 2024-11-14 | 26.86 | 27.06 | ↑$0.20 (0.74%) | 26.62 | 27.26 | 490.09K |
| 2024-11-13 | 25.50 | 26.61 | ↑$1.11 (4.35%) | 25.44 | 26.61 | 564.70K |
| 2024-11-12 | 26.05 | 25.64 | ↓$0.41 (-1.57%) | 25.60 | 26.22 | 213.61K |
| 2024-11-11 | 25.81 | 26.17 | ↑$0.36 (1.39%) | 25.58 | 26.27 | 417.94K |
| 2024-11-08 | 26.34 | 25.68 | ↓$0.66 (-2.51%) | 25.42 | 26.59 | 435.57K |
| 2024-11-07 | 26.88 | 26.81 | ↓$0.07 (-0.26%) | 26.58 | 27.46 | 665.83K |
| 2024-11-06 | 27.10 | 27.59 | ↑$0.49 (1.81%) | 26.81 | 27.80 | 803.85K |
| 2024-11-05 | 26.67 | 26.72 | ↑$0.05 (0.19%) | 26.54 | 26.87 | 650.11K |
| 2024-11-04 | 26.50 | 26.46 | ↓$0.04 (-0.15%) | 26.38 | 26.70 | 356.03K |
| 2024-11-01 | 26.39 | 26.37 | ↓$0.02 (-0.08%) | 26.16 | 26.67 | 477.03K |
| 2024-10-31 | 25.81 | 26.17 | ↑$0.36 (1.39%) | 25.75 | 26.28 | 278.86K |
| 2024-10-30 | 25.59 | 25.63 | ↑$0.04 (0.16%) | 25.52 | 26.19 | 275.18K |
| 2024-10-29 | 25.75 | 25.61 | ↓$0.14 (-0.54%) | 25.50 | 25.80 | 282.42K |
| 2024-10-28 | 25.30 | 25.50 | ↑$0.20 (0.79%) | 24.48 | 25.54 | 556.72K |
| 2024-10-25 | 25.50 | 25.63 | ↑$0.13 (0.51%) | 25.42 | 25.84 | 290.74K |
| 2024-10-24 | 25.09 | 25.50 | ↑$0.41 (1.63%) | 24.99 | 25.50 | 246.01K |
| 2024-10-23 | 25.18 | 25.09 | ↓$0.09 (-0.36%) | 24.80 | 25.18 | 162.52K |
| 2024-10-22 | 25.20 | 24.99 | ↓$0.21 (-0.83%) | 24.90 | 25.20 | 138.46K |
| 2024-10-21 | 25.25 | 25.05 | ↓$0.20 (-0.79%) | 25.00 | 25.25 | 166.44K |
| 2024-10-18 | 25.02 | 25.10 | ↑$0.08 (0.32%) | 24.79 | 25.25 | 129.11K |
| 2024-10-17 | 24.98 | 24.97 | ↓$0.02 (-0.06%) | 24.74 | 25.08 | 107.54K |
| 2024-10-16 | 24.87 | 24.94 | ↑$0.07 (0.28%) | 24.70 | 24.99 | 104.63K |
| 2024-10-15 | 25.04 | 24.84 | ↓$0.20 (-0.82%) | 24.63 | 25.05 | 174.08K |
| 2024-10-14 | 25.49 | 25.04 | ↓$0.45 (-1.77%) | 24.86 | 25.49 | 192.52K |
| 2024-10-11 | 25.29 | 25.27 | ↓$0.02 (-0.08%) | 25.16 | 25.42 | 199.98K |
| 2024-10-10 | 25.21 | 25.24 | ↑$0.03 (0.12%) | 25.15 | 25.38 | 208.40K |
Create an account or log in to view more rows.
$ARLP the best advice has been no stop losses. Would have cost a fortune!!!
$ARLP Mindset is key
$ARLP let's gooooooo
$ARLP I warned you all fairly you morons.
$ARLP Yolo
$ARLP trash
$ARLP lmfao
lfg babies
$ARLP bear trap
$ARLP fake wall lets break it
$ARLP lfg!!! So much movement ! Buy n hodl!