Historical Data for Alliance Resource Partners L.P. (ARLP)

$ 15.92   0.06 (+0.38%) Volume: 302.4k 4:00 PM EDT 13-Sep-2019
After Hours:  $ 15.92 0.00 (0.00%) Volume: 16 4:41 PM EDT 13-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 16.14 16.33 15.78 15.92 302.4k 0.06 0.38% 15.92 4.81m 1,826
09/12/19 16.45 16.49 15.86 15.86 315.51k -0.64 -3.88% 15.86 5.07m 1,866
09/11/19 16.74 16.74 16.47 16.50 242.19k -0.18 -1.08% 16.50 4.01m 1,606
09/10/19 16.39 16.70 16.34 16.68 474.74k 0.26 1.58% 16.68 7.86m 2,730
09/09/19 16.00 16.49 16.00 16.42 300.77k 0.47 2.95% 16.42 4.89m 1,766
09/06/19 16.22 16.295 15.95 15.95 196.03k -0.33 -2.03% 15.95 3.15m 1,299
09/05/19 16.07 16.40 15.88 16.28 435.89k 0.48 3.04% 16.28 7.09m 2,978
09/04/19 15.70 16.30 15.59 15.80 540.02k 0.21 1.35% 15.80 8.56m 2,757
09/03/19 15.47 15.61 15.1801 15.59 326.75k 0.12 0.78% 15.59 5.05m 1,577
08/30/19 15.47 15.54 15.12 15.47 699.01k 0.22 1.44% 15.47 10.77m 3,029
08/29/19 14.86 15.28 14.86 15.25 266.55k 0.42 2.83% 15.25 4.05m 1,680
08/28/19 14.95 14.95 14.70 14.83 297.73k -0.11 -0.74% 14.83 4.42m 1,199
08/27/19 15.24 15.35 14.90 14.94 215.36k -0.28 -1.84% 14.94 3.26m 1,417
08/26/19 15.81 15.81 15.18 15.22 296.38k -0.48 -3.06% 15.22 4.56m 2,031
08/23/19 15.58 15.88 15.50 15.70 411.06k 0.23 1.49% 15.70 6.44m 3,426
08/22/19 15.35 15.65 15.2797 15.47 344.83k 0.24 1.58% 15.47 5.33m 2,134
08/21/19 15.00 15.25 14.91 15.23 464.45k 0.39 2.63% 15.23 7.03m 2,655
08/20/19 15.07 15.07 14.76 14.84 354.32k -0.20 -1.33% 14.84 5.27m 1,272
08/19/19 15.06 15.20 14.92 15.04 358.78k 0.08 0.53% 15.04 5.4m 2,136
08/16/19 14.52 14.96 14.48 14.96 389.36k 0.47 3.24% 14.96 5.75m 1,853
08/15/19 14.69 14.95 14.41 14.49 485.79k -0.16 -1.09% 14.49 7.11m 2,764