Alliance Resource Partners LP (ARLP) Historical Stock Data
25.68 ↓0.24 (-0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARLP is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.84 | 25.68 | ↓$0.16 (-0.62%) | 25.56 | 26.21 | 188.79K |
| 2024-12-19 | 25.69 | 25.92 | ↑$0.23 (0.90%) | 25.69 | 26.20 | 224.70K |
| 2024-12-18 | 26.08 | 25.72 | ↓$0.36 (-1.40%) | 25.50 | 26.44 | 102.18K |
| 2024-12-17 | 25.75 | 26.04 | ↑$0.29 (1.13%) | 25.28 | 26.12 | 244.86K |
| 2024-12-16 | 26.05 | 25.92 | ↓$0.13 (-0.50%) | 25.72 | 26.66 | 279.97K |
| 2024-12-13 | 26.28 | 26.66 | ↑$0.38 (1.45%) | 26.02 | 26.89 | 387.65K |
| 2024-12-12 | 26.10 | 26.21 | ↑$0.11 (0.42%) | 25.71 | 26.25 | 304.66K |
| 2024-12-11 | 25.90 | 26.03 | ↑$0.13 (0.50%) | 25.66 | 26.40 | 267.53K |
| 2024-12-10 | 26.00 | 25.67 | ↓$0.33 (-1.27%) | 25.50 | 26.21 | 250.27K |
| 2024-12-09 | 26.72 | 25.89 | ↓$0.83 (-3.11%) | 25.71 | 26.91 | 289.48K |
| 2024-12-06 | 27.35 | 26.47 | ↓$0.88 (-3.22%) | 26.42 | 27.39 | 337.32K |
| 2024-12-05 | 27.02 | 27.27 | ↑$0.25 (0.93%) | 26.78 | 27.52 | 173.97K |
| 2024-12-04 | 27.60 | 27.02 | ↓$0.58 (-2.10%) | 26.76 | 27.60 | 336.92K |
| 2024-12-03 | 27.70 | 27.61 | ↓$0.09 (-0.32%) | 27.50 | 27.97 | 191.90K |
| 2024-12-02 | 28.01 | 27.80 | ↓$0.21 (-0.75%) | 27.51 | 28.16 | 222.79K |
| 2024-11-29 | 27.96 | 28.23 | ↑$0.27 (0.97%) | 27.96 | 28.53 | 112.99K |
| 2024-11-27 | 28.35 | 27.96 | ↓$0.39 (-1.38%) | 27.90 | 29.44 | 676.99K |
| 2024-11-26 | 28.58 | 28.17 | ↓$0.41 (-1.43%) | 27.97 | 28.58 | 389.97K |
| 2024-11-25 | 28.53 | 28.58 | ↑$0.04 (0.16%) | 28.43 | 28.93 | 319.28K |
| 2024-11-22 | 27.80 | 28.49 | ↑$0.69 (2.48%) | 27.80 | 28.68 | 534.55K |
| 2024-11-21 | 27.63 | 27.88 | ↑$0.25 (0.90%) | 27.50 | 28.05 | 443.89K |
| 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 |
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!