ARLP

Historical Stock Prices

$44.73
*  
0.48
1.08%
Get ARLP Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading ARLP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 44.51 44.88 44.3501 44.73 148,436
10/23/2014 44.62 44.8499 43.9 44.25 114,383
10/22/2014 43.06 44.25 42.986 44.13 358,585
10/21/2014 42.26 43.183 41.52 42.95 143,221
10/20/2014 42.88 42.8999 41.33 42.32 217,606
10/17/2014 45.15 45.15 41.35 42.25 395,830
10/16/2014 41.1 44.33 41.1 43.75 382,203
10/15/2014 38.03 41.5199 37.52 41.1 352,106
10/14/2014 41.66 41.972 37.08 38.6 632,528
10/13/2014 42.08 42.74 40.74 40.84 171,486
10/10/2014 41.55 42.245 38.85 42.1 362,688
10/09/2014 41.7 42.1299 41.01 41.69 166,109
10/08/2014 42.6 42.6 40.66 42.16 280,281
10/07/2014 43.39 43.6999 42.7 42.79 126,369
10/06/2014 43.68 43.75 42.7796 43.57 128,237
10/03/2014 43.63 44.2 43.48 43.79 116,838
10/02/2014 42.66 43.93 42.17 43.66 153,545
10/01/2014 42.88 43.3083 42.726 42.8 126,358
09/30/2014 43.56 43.62 42.4 42.84 294,574
09/29/2014 44.05 44.9099 43.46 43.56 223,170
09/26/2014 43.06 44.3699 42.54 44.27 155,211
09/25/2014 44.01 44.59 41.56 43.16 583,720
09/24/2014 46.58 46.58 44.19 44.48 376,206
09/23/2014 46.81 47.45 46.48 46.58 140,496
09/22/2014 47.81 47.81 46.2 46.95 179,940
09/19/2014 47.68 47.84 47.3 47.59 196,565
09/18/2014 48.78 48.78 47.06 47.895 181,060
09/17/2014 48.01 48.3399 47.25 48.21 177,908
09/16/2014 48.53 48.855 48.04 48.35 119,278
09/15/2014 49.32 49.44 48.29 48.89 124,633
09/12/2014 49.4 49.486 48.8 49.09 76,647
09/11/2014 48.9 49.36 48.585 49.3 81,465
09/10/2014 49.19 49.5 49.016 49.08 74,370
09/09/2014 48.43 49.36 48.42 49.31 143,650
09/08/2014 48.5 50 48.3769 48.8 189,016
09/05/2014 49.22 49.22 48.26 48.53 131,122
09/04/2014 49.97 50.0355 48.15 49.15 157,839
09/03/2014 50.35 50.5 49.4 49.72 90,660
09/02/2014 49.99 50.65 49.8301 50.09 195,116
08/29/2014 49.38 49.91 48.91 49.76 82,521
08/28/2014 49.38 50.3 48.89 49.45 240,071
08/27/2014 50 50.04 48.27 49.95 193,030
08/26/2014 49.42 50.07 49.01 50 152,855
08/25/2014 48.23 49.25 48.1401 49.2 113,720
08/22/2014 48.64 48.64 47.908 48.34 103,137
08/21/2014 47.84 48.91 47.5774 48.75 151,973
08/20/2014 48.27 48.468 47.85 47.965 125,080
08/19/2014 47.94 48.187 47.9 48.06 117,021
08/18/2014 48.12 48.88 47.7838 47.94 105,407
08/15/2014 48.46 48.81 47.69 48.11 115,883
08/14/2014 48.36 48.36 47.51 47.89 151,933
08/13/2014 47.66 48.53 47.36 47.89 139,242
08/12/2014 48.15 48.172 47.493 47.66 98,454
08/11/2014 47 48.17 47 47.8 137,901
08/08/2014 47.6 47.86 46.88 47.05 177,347
08/07/2014 47.92 48.22 47.41 47.51 144,951
08/06/2014 47 48.09 46.873 47.79 108,842
08/05/2014 48.75 49 47 47.37 205,313
08/04/2014 49.7 49.7 48.5291 49.19 215,533
08/01/2014 49.86 50.22 48.82 49.54 184,135
07/31/2014 50.34 50.942 48 50.21 343,449
07/30/2014 53.49 53.836 49.05 50.25 332,929
07/29/2014 50.87 52.09 50.3 51.23 155,212
07/28/2014 49.7 51.16 49.52 50.09 216,501
07/25/2014 49 49 48.54 48.65 570,917
07/24/2014 48.97 49.06 48.5 48.79 85,950
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?