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

$ 11.78   -0.54 (-4.38%) Volume: 800.61k 4:00 PM EST 18-Nov-2019
After Hours:  $ 11.78 0.00 (0.00%) Volume: 87.37k 5:00 PM EST 18-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/18/19 12.21 12.29 11.62 11.78 800.61k -0.54 -4.38% 11.78 9.46m 4,354
11/15/19 11.99 12.37 11.96 12.32 1.03m 0.38 3.18% 12.32 12.65m 4,582
11/14/19 11.79 12.00 11.57 11.94 485.44k 0.09 0.76% 11.94 5.74m 2,601
11/13/19 12.04 12.19 11.69 11.85 753.91k -0.29 -2.39% 11.85 8.99m 3,170
11/12/19 11.98 12.30 11.89 12.14 623.47k 0.19 1.59% 12.14 7.6m 3,751
11/11/19 11.58 11.98 11.43 11.95 1.08m 0.24 2.05% 11.95 12.77m 4,080
11/08/19 11.61 11.79 11.40 11.71 698.35k 0.00 0.00% 11.71 8.1m 3,889
11/07/19 12.25 12.50 11.31 11.71 1.25m -0.46 -3.78% 11.71 14.61m 6,080
11/06/19 12.24 12.24 12.00 12.17 891.65k -0.009998 -0.08% 12.17 10.83m 3,138
11/05/19 12.86 12.92 12.51 12.72 1.04m 0.067028 0.55% 12.18 13.28m 5,953
11/04/19 12.55 12.77 12.18 12.65 1.31m 0.517076 4.46% 12.113 16.41m 6,307
11/01/19 11.45 12.1627 11.34 12.11 1.11m 0.679858 6.23% 11.5959 13.08m 5,038
10/31/19 10.95 11.40 10.30 11.40 1.73m 0.430896 4.11% 10.916 18.86m 7,554
10/30/19 11.60 11.75 10.85 10.95 2.77m -0.679858 -6.09% 10.4851 30.72m 11,690
10/29/19 12.55 12.65 11.58 11.66 2.05m -0.852217 -7.09% 11.165 24.62m 9,171
10/28/19 13.55 13.8184 12.39 12.55 1.89m -1.0533 -8.06% 12.0172 24.04m 9,053
10/25/19 13.77 13.95 13.55 13.65 405.08k -0.153207 -1.16% 13.0705 5.57m 2,177
10/24/19 14.17 14.1823 13.79 13.81 451.17k -0.335142 -2.47% 13.2237 6.28m 2,340
10/23/19 14.10 14.19 14.03 14.16 290.21k 0.076604 0.57% 13.5589 4.1m 2,071
10/22/19 13.92 14.31 13.91 14.08 377.12k 0.134057 1.00% 13.4823 5.32m 2,447
10/21/19 13.77 14.02 13.71 13.94 358.19k 0.258538 1.98% 13.3482 4.99m 2,040
10/18/19 13.52 13.83 13.45 13.67 566.29k 0.124481 0.96% 13.0897 7.73m 3,236