ARLP

Historical Stock Prices

$32.47
*  
0.50
1.52%
Get ARLP Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 32.8 33.48 32.25 32.47 341,600
04/23/2015 32.9 33.39 32.555 32.97 223,781
04/22/2015 32.47 33.03 32.47 32.7 169,806
04/21/2015 33.31 33.47 32.38 32.45 166,043
04/20/2015 32.8 33.47 32.51 33.13 203,961
04/17/2015 33.24 33.52 32.4651 32.75 324,010
04/16/2015 33.56 34.12 32.81 33.51 210,505
04/15/2015 32.21 33.49 32.21 33.34 267,911
04/14/2015 33.13 33.13 32.163 32.36 223,210
04/13/2015 33.68 33.68 32.9 32.98 182,325
04/10/2015 32.93 33.82 32.66 33.75 229,672
04/09/2015 32.44 33.08 32.2 33.01 129,057
04/08/2015 33.3 33.4099 31.9208 32.54 172,160
04/07/2015 33.63 34.39 33.0303 33.11 278,519
04/06/2015 33.01 33.75 32.8601 33.54 244,780
04/02/2015 32.75 33.35 32.44 33.02 219,364
04/01/2015 33.46 33.69 32.61 32.99 213,564
03/31/2015 33.47 33.7399 33 33.43 362,050
03/30/2015 32 33.65 31.1301 33.53 357,982
03/27/2015 32.77 32.77 31.7805 32.04 299,481
03/26/2015 33.4 33.4 32.66 32.86 211,576
03/25/2015 33.45 33.679 33.01 33.26 169,217
03/24/2015 33.97 34.0325 33.11 33.66 192,345
03/23/2015 34.18 34.64 33.6413 33.99 316,259
03/20/2015 34.5 34.6899 34.1 34.18 542,384
03/19/2015 35.41 35.41 34.45 34.67 232,737
03/18/2015 34.74 36.28 34.72 35.58 214,301
03/17/2015 34.19 35.575 34.061 35.19 177,098
03/16/2015 34.75 35.187 34.26 34.67 254,849
03/13/2015 36.05 36.24 34.6 35.27 353,241
03/12/2015 35.67 37.75 35.62 36.04 171,412
03/11/2015 35.26 35.97 35.12 35.64 192,433
03/10/2015 35.28 36.25 35.1 35.4 225,382
03/09/2015 37.4 37.49 35.36 35.69 352,328
03/06/2015 37.31 38.36 37.15 37.22 187,852
03/05/2015 37.5 37.81 36.81 37.69 269,093
03/04/2015 38.72 38.7353 37.3 37.5 309,541
03/03/2015 38.5 39.62 38.47 38.76 172,482
03/02/2015 39.37 39.4195 38.46 38.49 223,026
02/27/2015 39.09 39.88 39.05 39.55 205,002
02/26/2015 39.05 40.03 38.7265 39.25 184,095
02/25/2015 39.99 40.04 38.9 39.05 168,757
02/24/2015 39.02 40.07 38.8435 40 98,819
02/23/2015 40.11 40.124 38.92 39.02 364,646
02/20/2015 40.57 40.68 39.77 40.41 169,207
02/19/2015 39.12 40.45 38.8001 40.35 134,236
02/18/2015 38.68 39.31 38.44 39.2 95,709
02/17/2015 39.25 39.81 39.001 39.02 152,999
02/13/2015 37.89 39.35 37.61 39.29 176,787
02/12/2015 37.4 37.94 37.19 37.45 173,293
02/11/2015 37.63 37.76 36.7 37.37 222,567
02/10/2015 37.05 38.15 36.8519 37.85 255,364
02/09/2015 36.3 37.17 36.01 36.89 325,989
02/06/2015 36.46 36.96 35.79 36.44 411,706
02/05/2015 38.29 38.48 36.61 37.19 314,012
02/04/2015 37.77 38.29 36.25 37.84 377,691
02/03/2015 37.47 38.66 36.97 38.42 509,448
02/02/2015 40 40.28 36.42 37.35 666,685
01/30/2015 39.05 40.48 39.01 39.79 243,798
01/29/2015 39.87 39.91 37.9 39.25 358,884
01/28/2015 40.36 41.07 39.5 39.54 247,263
01/27/2015 39.61 40.67 39.1535 40.28 220,521
01/26/2015 39.79 40.725 39.26 40.21 261,177
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?