Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Delayed Quote USD

Alliance Resource Partners, L.P. (ARLP)

Compare
26.70
-0.29
(-1.07%)
At close: February 21 at 4:00:00 PM EST
26.62
-0.08
(-0.30%)
After hours: February 21 at 7:45:15 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202527.0327.0626.6526.7026.70298,900
Feb 20, 202526.7727.0926.7526.9926.99246,200
Feb 19, 202526.8327.0526.7626.8726.87199,000
Feb 18, 202526.7826.9726.5226.7926.79324,400
Feb 14, 202527.0327.3526.7626.7626.76542,400
Feb 13, 202526.3026.9326.1726.9326.93289,800
Feb 12, 202526.4126.4626.1226.1626.16225,700
Feb 11, 202526.3026.5525.9826.4626.46316,600
Feb 10, 202526.3726.8526.3026.3826.38379,900
Feb 7, 2025 0.70 Dividend
Feb 7, 202527.2327.4726.4326.6226.62608,200
Feb 6, 202528.3128.3527.6427.9827.28779,100
Feb 5, 202528.1228.5028.0128.1427.44504,800
Feb 4, 202527.5628.0827.4327.9827.28472,800
Feb 3, 202527.7028.3727.0527.6026.91756,900
Jan 31, 202528.7029.0528.2728.7027.98411,100
Jan 30, 202529.0029.0928.0228.3827.67419,900
Jan 29, 202527.8028.7927.8028.7928.07332,700
Jan 28, 202527.6028.1427.6027.8027.10367,100
Jan 27, 202528.6028.7027.2527.3626.68908,000
Jan 24, 202529.3529.6229.0529.2428.51771,900
Jan 23, 202528.5630.5628.4128.8828.161,730,600
Jan 22, 202528.5028.8527.7027.7727.08396,200
Jan 21, 202527.8928.5027.6828.4327.72282,400
Jan 17, 202527.8928.3827.5027.8627.16468,100
Jan 16, 202527.6028.3527.4828.0427.34411,300
Jan 15, 202527.3627.9526.8927.5826.89524,100
Jan 14, 202527.5527.9827.0227.0926.41260,000
Jan 13, 202527.2127.5927.1727.4826.79248,800
Jan 10, 202526.7827.2926.6427.1926.51411,300
Jan 8, 202526.3226.5325.9026.4325.77110,200
Jan 7, 202526.4726.5226.0526.2325.5794,500
Jan 6, 202526.6426.7926.2426.2825.62203,100
Jan 3, 202526.9326.9326.0026.5725.91219,700
Jan 2, 202526.2926.8926.0626.6125.94272,500
Dec 31, 202426.2526.4525.8726.2925.63441,200
Dec 30, 202425.9126.0125.5525.8925.24160,100
Dec 27, 202425.7025.9025.4225.8925.24176,700
Dec 26, 202425.5625.7925.4225.6925.05141,500
Dec 24, 202425.2925.5725.0025.5524.91138,500
Dec 23, 202425.5226.0325.1825.3524.72295,100
Dec 20, 202425.8426.2125.5625.6825.04188,800
Dec 19, 202425.6926.2025.6925.9225.27224,700
Dec 18, 202426.0826.4425.5025.7225.08102,200
Dec 17, 202425.7526.1225.2826.0425.39244,900
Dec 16, 202426.0526.6625.7225.9225.27279,700
Dec 13, 202426.2826.8926.0226.6625.99387,600
Dec 12, 202426.1026.2525.7126.2125.55305,000
Dec 11, 202425.9026.4025.6626.0325.38267,500
Dec 10, 202426.0026.2125.5025.6725.03250,300
Dec 9, 202426.7226.9125.7125.8925.24289,400
Dec 6, 202427.3527.3926.4226.4725.81337,300
Dec 5, 202427.0227.5226.7827.2726.59173,900
Dec 4, 202427.6027.6026.7627.0226.34336,900
Dec 3, 202427.7027.9727.5027.6126.92191,900
Dec 2, 202428.0128.1627.5127.8027.10222,800
Nov 29, 202427.9628.5327.9628.2327.52113,000
Nov 27, 202428.3529.4427.9027.9627.26676,900
Nov 26, 202428.5828.5827.9728.1727.47390,000
Nov 25, 202428.5328.9328.4328.5827.86319,200
Nov 22, 202427.8028.6827.8028.4927.78534,500
Nov 21, 202427.6328.0527.5027.8827.18443,900
Nov 20, 202427.5527.7527.4627.6626.97213,100
Nov 19, 202426.9027.8026.7827.6126.92442,300
Nov 18, 202426.6627.0026.5426.8526.18305,500
Nov 15, 202427.2827.6626.6626.7926.12423,500
Nov 14, 202426.8627.2626.6227.0626.38489,900
Nov 13, 202425.5026.6125.4426.6125.94564,700
Nov 12, 202426.0526.2225.6025.6425.00213,500
Nov 11, 202425.8126.2725.5826.1725.52417,900
Nov 8, 202426.3426.5925.4225.6825.04435,600
Nov 7, 2024 0.70 Dividend
Nov 7, 202426.8827.4626.5826.8126.14665,600
Nov 6, 202427.1027.8026.8127.5926.22803,700
Nov 5, 202426.6726.8726.5426.7225.39691,600
Nov 4, 202426.5026.7026.3826.4625.14356,000
Nov 1, 202426.3926.6726.1626.3725.06476,900
Oct 31, 202425.8126.2825.7526.1724.87278,800
Oct 30, 202425.5926.1925.5225.6324.35275,200
Oct 29, 202425.7525.8025.5025.6124.34282,400
Oct 28, 202425.3025.5424.4825.5024.23556,700
Oct 25, 202425.5025.8425.4225.6324.35290,700
Oct 24, 202425.0925.5024.9925.5024.23246,000
Oct 23, 202425.1825.1824.8025.0923.84162,500
Oct 22, 202425.2025.2024.9024.9923.75138,400
Oct 21, 202425.2525.2525.0025.0523.80166,400
Oct 18, 202425.0225.2524.7925.1023.85129,100
Oct 17, 202424.9825.0824.7424.9723.73107,400
Oct 16, 202424.8724.9924.7024.9423.70104,600
Oct 15, 202425.0425.0524.6324.8423.60174,100
Oct 14, 202425.4925.4924.8625.0423.79192,500
Oct 11, 202425.2925.4225.1625.2724.01199,900
Oct 10, 202425.2125.3825.1525.2423.98208,400
Oct 9, 202425.0125.2624.8025.2523.99156,600
Oct 8, 202425.4025.4024.7325.1423.89218,100
Oct 7, 202425.5026.0025.3025.4024.14423,900
Oct 4, 202425.4025.4025.1625.3224.06115,800
Oct 3, 202425.2025.3325.0725.1323.88147,000
Oct 2, 202425.1725.4925.0125.1623.91206,500
Oct 1, 202425.0525.3524.8325.1923.94276,400
Sep 30, 202424.9525.2724.9525.0023.76145,900
Sep 27, 202424.7525.1324.6124.9423.70245,200
Sep 26, 202424.6324.6924.4624.5823.36119,100
Sep 25, 202424.5924.6024.3224.5023.28112,800
Sep 24, 202424.3724.9024.3024.5623.34285,200
Sep 23, 202424.3024.4524.0224.1922.99146,200
Sep 20, 202423.9024.3323.7224.3023.09291,900
Sep 19, 202424.3024.3023.7023.7322.55312,400
Sep 18, 202423.5624.0023.5123.9622.77255,500
Sep 17, 202423.7023.8023.4423.5322.36205,500
Sep 16, 202423.5023.8023.4223.5722.40235,000
Sep 13, 202423.2923.6323.2223.4722.30222,400
Sep 12, 202423.2623.5223.0623.2522.09149,100
Sep 11, 202422.9223.2922.7923.0921.94207,800
Sep 10, 202422.8323.0022.7023.0021.86112,700
Sep 9, 202423.0023.0822.7622.8421.70142,300
Sep 6, 202422.7023.0122.3922.9721.83666,000
Sep 5, 202423.0223.0822.7522.8321.69177,000
Sep 4, 202423.1323.3022.9023.0121.87222,800
Sep 3, 202423.9623.9623.2523.3022.14266,300
Aug 30, 202423.8924.0523.7023.9222.73149,900
Aug 29, 202424.0824.2823.8023.9222.73174,700
Aug 28, 202424.0824.0823.7023.9222.73124,100
Aug 27, 202424.1024.2123.7724.0822.88118,700
Aug 26, 202424.1724.4823.8923.9722.78208,100
Aug 23, 202423.9224.2123.8624.0522.85197,400
Aug 22, 202423.9823.9923.5623.8722.68197,500
Aug 21, 202423.4924.0523.4923.8822.69231,100
Aug 20, 202423.7523.8423.3023.4122.25236,400
Aug 19, 202423.8824.2123.8123.8522.66233,300
Aug 16, 202423.5724.2123.5023.9422.75338,200
Aug 15, 202423.2823.8923.2123.5622.39419,900
Aug 14, 202423.3123.3122.8323.2022.05333,100
Aug 13, 202422.5723.2622.4523.2622.10425,900
Aug 12, 202422.7322.9522.4122.5721.45276,200
Aug 9, 202422.7822.9922.6822.8021.67217,200
Aug 8, 202422.4122.9522.4022.8021.67440,100
Aug 7, 2024 0.70 Dividend
Aug 7, 202422.6822.9322.1822.6021.48500,500
Aug 6, 202423.3223.7023.1323.3221.49918,600
Aug 5, 202423.0723.4022.5023.0221.22809,500
Aug 2, 202424.7524.7723.6423.8722.00576,500
Aug 1, 202424.8525.1724.5524.7522.81230,500
Jul 31, 202424.7524.8824.6024.8022.86251,400
Jul 30, 202424.5024.6524.1224.4522.54335,200
Jul 29, 202425.0025.0023.5624.6522.72905,700
Jul 26, 202425.4025.9925.4025.7923.77284,000
Jul 25, 202426.2026.2125.1125.4223.43415,000
Jul 24, 202425.7526.1325.7225.8923.86321,000
Jul 23, 202425.6025.8125.2925.6423.63197,100
Jul 22, 202425.7526.0025.5225.5423.54311,000
Jul 19, 202425.5725.7025.4125.5123.51172,600
Jul 18, 202425.3525.6925.3025.4423.45262,300
Jul 17, 202425.2125.5925.2025.3023.32273,600
Jul 16, 202425.0125.2924.7525.2223.25190,500
Jul 15, 202425.0125.1824.9124.9923.03301,200
Jul 12, 202424.9125.0124.7925.0023.04149,900
Jul 11, 202425.0125.0324.7324.9422.99212,100
Jul 10, 202424.5724.8124.5724.7922.85207,400
Jul 9, 202424.7725.3524.5124.5722.65296,600
Jul 8, 202425.2825.4424.3524.6822.75523,500
Jul 5, 202425.0025.3924.6325.2823.30358,000
Jul 3, 202425.1725.4424.8825.0023.04152,800
Jul 2, 202425.3425.7424.8025.1723.20308,100
Jul 1, 202424.6925.7524.6225.3423.36559,400
Jun 28, 202424.1524.7424.1524.4622.55255,300
Jun 27, 202424.3224.4024.0124.1922.30151,700
Jun 26, 202424.1724.3523.8524.2222.32287,100
Jun 25, 202424.0824.2023.9624.0922.20152,700
Jun 24, 202423.7424.2923.6724.0122.13202,200
Jun 21, 202424.0524.2023.8023.8021.94498,300
Jun 20, 202424.0624.2023.9124.1322.24273,100
Jun 18, 202423.6624.2523.5723.9622.08263,000
Jun 17, 202423.4024.4623.4023.4921.65554,700
Jun 14, 202423.6323.7323.4323.5021.66214,500
Jun 13, 202423.8124.0223.5123.7421.88185,900
Jun 12, 202424.3224.4523.8323.9322.06388,900
Jun 11, 202424.8224.8223.7324.0522.17451,500
Jun 10, 202424.6125.1524.5524.8222.88501,400
Jun 7, 202424.3324.7424.2024.5922.67309,800
Jun 6, 202423.3524.5523.3524.3322.43430,400
Jun 5, 202423.6423.8723.1723.2821.46458,500
Jun 4, 202425.0125.0123.4423.6021.75641,300
Jun 3, 202424.7925.5324.7824.9122.96557,700
May 31, 202424.0024.8523.9624.6422.71907,600
May 30, 202423.3523.9923.3523.8621.99338,900
May 29, 202424.0024.0022.8423.4121.58466,000
May 28, 202423.2024.0023.1923.9822.10665,700
May 24, 202423.2523.5523.2123.3121.49329,200
May 23, 202423.0823.3622.5423.0621.25406,800
May 22, 202423.1023.3022.8223.1621.35227,000
May 21, 202423.2123.4123.0223.0221.22359,500
May 20, 202422.8123.1922.8123.0621.25349,300
May 17, 202422.6822.9422.6822.8221.03244,000
May 16, 202422.9223.0522.6522.7420.96260,700
May 15, 202422.6623.1522.4622.8121.02698,800
May 14, 202422.1522.5522.0822.5520.78250,900
May 13, 202422.4822.7722.2522.2720.53362,100
May 10, 202422.6622.7421.9522.2620.52436,500
May 9, 202422.3622.7922.3622.6420.87550,500
May 8, 202422.4922.5322.0222.4520.69399,200
May 7, 2024 0.70 Dividend
May 7, 202422.9723.0321.8422.4820.72926,900
May 6, 202423.5223.9023.3723.7221.22967,000
May 3, 202423.0623.4122.8123.2520.80715,400
May 2, 202422.6623.2022.6422.8720.46581,300
May 1, 202422.6323.0222.4022.6120.23747,100
Apr 30, 202422.5022.6922.1622.4320.06534,400
Apr 29, 202421.7623.6921.5522.2119.872,001,800
Apr 26, 202421.6021.6021.1121.1518.92563,300
Apr 25, 202421.1921.6021.1021.5019.23367,800
Apr 24, 202421.1221.2321.0221.1818.95215,400
Apr 23, 202421.2221.2321.0621.1918.95219,800
Apr 22, 202421.1721.2121.0021.2018.96282,200
Apr 19, 202421.0521.2021.0321.1018.87226,800
Apr 18, 202421.1921.2320.9121.0618.84236,900
Apr 17, 202421.1521.3421.0821.1318.90341,500
Apr 16, 202420.6721.0720.5921.0118.79330,100
Apr 15, 202421.1621.2220.7520.8818.68317,500
Apr 12, 202421.1221.2521.0321.0618.84264,100
Apr 11, 202421.0421.1120.9121.0618.84252,500
Apr 10, 202420.9521.0820.8121.0018.78199,900
Apr 9, 202421.1021.2020.9520.9818.77209,500
Apr 8, 202420.9221.0920.8721.0318.81276,000
Apr 5, 202420.9720.9720.6520.9118.70373,600
Apr 4, 202420.8520.8920.7020.8318.63332,400
Apr 3, 202420.5020.8020.4220.7018.52355,900
Apr 2, 202420.2020.4320.1620.3318.19390,400
Apr 1, 202420.1020.2520.0520.1418.02265,300
Mar 28, 202420.2520.4020.0220.0517.94352,900
Mar 27, 202419.9820.2519.9120.1918.06367,000
Mar 26, 202420.0020.1019.8119.9717.86336,200
Mar 25, 202419.7819.9819.7319.8217.73160,100
Mar 22, 202419.9620.0619.6519.7117.63253,100
Mar 21, 202419.8020.1819.8019.9917.88255,100
Mar 20, 202419.7720.0219.6719.9617.85309,600
Mar 19, 202419.7819.9119.7119.8917.79220,700
Mar 18, 202419.7019.7619.4519.7117.63299,900
Mar 15, 202419.7919.9419.4519.7617.68436,000
Mar 14, 202419.3719.6519.2819.6517.58410,700
Mar 13, 202419.8019.8519.1619.1717.15382,700
Mar 12, 202420.0320.0319.5219.6117.54340,100
Mar 11, 202420.0020.0019.6819.9317.83623,200
Mar 8, 202419.8519.9619.7619.9117.81322,800
Mar 7, 202419.3319.8219.2819.7517.67330,700
Mar 6, 202419.0719.3219.0219.2817.25423,300
Mar 5, 202418.3319.0518.3218.9516.95700,300
Mar 4, 202418.8418.9718.3918.4016.46574,100
Mar 1, 202419.1219.2518.7818.8116.83432,200
Feb 29, 202419.2019.2518.9619.0017.00300,900
Feb 28, 202419.1119.1218.8318.9716.97687,000
Feb 27, 202418.8919.2218.8818.9816.98377,600
Feb 26, 202419.0019.1418.9018.9016.91355,800
Feb 23, 202419.2119.2518.9619.0017.00358,600
Feb 22, 202419.0919.4119.0919.2017.17340,200

Related Tickers

BTU Peabody Energy Corporation
14.64
-5.55%
 
NRP Natural Resource Partners L.P.
99.20
-0.76%
 
CNR Core Natural Resources, Inc.
77.84
-4.83%
 
NC NACCO Industries, Inc.
32.86
-0.03%
 
HNRG Hallador Energy Company
10.99
-10.36%
 
WHC.AX Whitehaven Coal Limited
5.65
0.00%
 
YAL.AX Yancoal Australia Ltd
5.91
+2.96%
 
WHITF Whitehaven Coal Limited
3.6100
0.00%
 
NHC.AX New Hope Corporation Limited
4.1700
+0.48%
 
CSUAY China Shenhua Energy Company Limited
14.63
-0.41%