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

$ 3.34 R     -0.26 (-7.22%) Volume: 284.37k 9:51 AM EDT Mar 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/30/20 3.40 3.57 3.22 3.34 284.37k -0.26 -7.22% 3.34 954.63k 577
03/27/20 3.71 3.85 3.4879 3.60 665.14k -0.15 -4.00% 3.60 2.42m 3,350
03/26/20 3.85 4.07 3.64 3.75 982.68k -0.11 -2.85% 3.75 3.78m 4,569
03/25/20 3.90 4.22 3.73 3.86 808.74k -0.02 -0.52% 3.86 3.19m 3,729
03/24/20 3.84 3.99 3.52 3.88 657.05k 0.45 13.12% 3.88 2.46m 2,733
03/23/20 3.85 4.04 3.42 3.43 1.13m -0.45 -11.60% 3.43 4.09m 4,589
03/20/20 5.31 5.35 3.88 3.88 1.13m -1.52 -28.15% 3.88 4.72m 5,042
03/19/20 3.21 5.40 3.1797 5.40 1.58m 2.26 71.97% 5.40 6.1m 6,028
03/18/20 4.10 4.18 3.03 3.14 1.5m -1.10 -25.94% 3.14 5.26m 4,274
03/17/20 4.15 4.665 3.95 4.24 546.94k 0.09 2.17% 4.24 2.29m 1,981
03/16/20 3.87 4.29 3.86 4.15 875.78k -0.56 -11.89% 4.15 3.56m 3,359
03/13/20 4.61 4.8899 4.03 4.71 1.21m 0.34 7.78% 4.71 5.38m 3,277
03/12/20 4.56 4.65 4.255 4.37 1.04m -0.72 -14.15% 4.37 4.6m 3,090
03/11/20 5.50 5.614 5.07 5.09 877.62k -0.60 -10.54% 5.09 4.6m 3,386
03/10/20 5.20 5.93 4.91 5.69 991.99k 0.76 15.42% 5.69 5.3m 4,224
03/09/20 5.46 5.56 4.76 4.93 1.64m -1.24 -20.10% 4.93 8.44m 5,422
03/06/20 6.52 6.66 6.05 6.17 864.55k -0.47 -7.08% 6.17 5.44m 3,245
03/05/20 6.85 6.934 6.55 6.64 437.77k -0.20 -2.92% 6.64 2.92m 1,772
03/04/20 6.85 6.94 6.5964 6.84 503.99k 0.11 1.63% 6.84 3.4m 2,338
03/03/20 7.15 7.19 6.65 6.73 475.17k -0.31 -4.40% 6.73 3.27m 2,623
03/02/20 6.84 7.18 6.64 7.04 628.5k 0.30 4.45% 7.04 4.34m 3,138