ARLP

Alliance Resource Partners, L.P. Historical Stock Prices

$48.21
*  
0.14
0.29%
Get ARLP Alerts
*Delayed - data as of Sep. 17, 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: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  48.01  48.3399  47.25  48.21 178,078
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
07/23/2014 48.48 49.38 48.15 48.57 173,911
07/22/2014 47.38 48.2 46.88 48.08 200,208
07/21/2014 46.58 47.04 46.27 47.01 108,317
07/18/2014 46.33 46.6395 46.13 46.49 71,111
07/17/2014 46.5 46.67 45.88 46.57 73,692
07/16/2014 45.28 46.57 45.2035 46.51 114,504
07/15/2014 45 45.15 44.02 44.97 189,319
07/14/2014 44.92 45.05 44 44.78 188,097
07/11/2014 44.89 45.09 44.6 44.77 96,206
07/10/2014 44.67 45.09 44.5 44.69 169,240
07/09/2014 45.6 45.74 45.2 45.32 170,087
07/08/2014 46.4 46.43 45.56 45.74 152,233
07/07/2014 46.72 46.72 46.31 46.43 99,777
07/03/2014 47.21 47.21 46.34 46.7 101,902
07/02/2014 46.83 47.14 46.726 46.91 98,419
07/01/2014 46.92 47.5 46.7 46.94 154,373
06/30/2014 47.45 47.4899 46.6 46.65 94,818
06/27/2014 46.6 47.3 46.27 47.23 154,342
06/26/2014 46.78 46.78 46.3101 46.42 122,640
06/25/2014 46.15 46.79 46.05 46.55 104,554
06/24/2014 46.46 47.224 45.87 45.88 178,562
06/23/2014 45.13 46.06 45.05 46.06 190,739
06/20/2014 45 45.25 44.61 45.13 258,100
06/19/2014 44.56 45.17 44 45.07 148,618
06/18/2014 45.59 45.6 44.5 44.79 178,855
06/17/2014 45.49 46.12 44.45 45.2 202,851
06/16/2014 43.745 44.81 43.745 44.675 89,732
06/13/2014 43.57 43.725 43.27 43.68 114,790
06/12/2014 43.85 44.161 43.2313 43.47 85,464
06/11/2014 43.75 44.24 42.555 44.085 318,794
06/10/2014 44.615 44.78 43.75 43.855 183,094
06/09/2014 43.805 44.99 43.805 44.6 211,272
06/06/2014 44.245 44.245 43.775 44.155 133,998
06/05/2014 44.36 44.455 43.77 44.15 167,176
06/04/2014 44.74 45.3049 44.215 44.36 169,380
06/03/2014 45.425 45.487 44.75 45 142,362
06/02/2014 45.22 45.9 45.0965 45.705 173,878
05/30/2014 45.325 45.83 44.875 45.475 166,894
05/29/2014 45.4 45.5391 45.02 45.335 108,068
05/28/2014 45 45.925 44.905 45.05 136,738
05/27/2014 45.425 45.6625 44.6449 44.86 113,278
05/23/2014 45.775 46.05 44.8805 45.14 150,388
05/22/2014 46.03 46.1947 45.255 45.765 152,190
05/21/2014 47 47.475 46.195 46.23 269,568
05/20/2014 46.72 46.9483 46.0108 46.765 89,898
05/19/2014 46.15 46.92 46.15 46.57 86,824
05/16/2014 46.31 46.56 45.78 46 87,894
05/15/2014 46.035 46.285 45.38 46.06 142,306
05/14/2014 45.26 45.995 44.6737 45.83 153,734
05/13/2014 45.91 46.324 44.755 45.16 244,290
05/12/2014 46.625 47.0932 45.6 45.905 267,200
05/09/2014 46.33 46.42 45.89 46.295 105,322
05/08/2014 46.625 46.625 45.89 46.375 102,138
05/07/2014 46.825 46.85 46.4487 46.59 99,272
05/06/2014 46.65 47.005 46.455 46.555 158,828
05/05/2014 47.185 48.0179 46.945 47.055 366,926
05/02/2014 47.415 47.49 46.646 46.94 187,568
05/01/2014 46.7 47.48 46.1401 47.14 227,992
04/30/2014 46.15 46.9933 45.615 46.565 262,782
04/29/2014 45.6 46.3825 45.6 46.03 238,202
04/28/2014 44 45.415 44 45.01 246,746
04/25/2014 43.65 43.74 43.02 43.305 137,458
04/24/2014 43.225 43.795 42.9 43.54 139,502
04/23/2014 42.555 43.175 42.3 42.92 137,842
04/22/2014 42.335 42.493 42.23 42.43 104,840
04/21/2014 42.565 42.59 42.285 42.36 64,728
04/17/2014 42.66 42.66 42.2275 42.3 60,868
04/16/2014 42.035 42.5 41.7 42.475 159,810
04/15/2014 42.41 42.55 41.545 41.825 274,094
04/14/2014 42.45 42.525 41.775 42.14 198,328
04/11/2014 41.4 42.45 41.4 42.015 78,516
04/10/2014 42.595 42.635 41.08 41.645 475,434
04/09/2014 42.795 42.95 42.31 42.605 282,634
04/08/2014 42.385 42.7 42.23 42.57 140,022
04/07/2014 42.485 42.63 41.505 42.395 168,412
04/04/2014 42.7 42.96 42.185 42.415 147,948
04/03/2014 42.9 42.9 42.35 42.55 129,870
04/02/2014 42.91 42.91 42.425 42.73 208,588
04/01/2014 42.25 42.705 42.0955 42.575 187,622
03/31/2014 41.75 42.24 41.505 42.07 88,604
03/28/2014 41.54 41.655 41.01 41.4 124,478
03/27/2014 41.96 41.96 41.395 41.395 58,890
03/26/2014 42.055 42.1025 41.53 41.69 115,396
03/25/2014 41.5 41.835 41.3462 41.835 127,734
03/24/2014 41.02 41.305 40.75 41.15 134,892
03/21/2014 40.87 41.15 40.5805 41.025 166,504
03/20/2014 40.31 40.91 39.761 40.625 181,072
03/19/2014 41.31 41.31 40.5 40.7 165,730
03/18/2014 41 41.18 40.9 41.18 183,770
03/17/2014 41.13 41.13 40.605 40.88 114,226
03/14/2014 40.675 40.9875 40.18 40.54 107,664
03/13/2014 41.425 41.425 40.3308 40.675 76,114
03/12/2014 41.5 41.6459 40.675 41.185 106,240
03/11/2014 42 42.575 41.5 41.53 106,342
03/10/2014 42.82 43.235 42.09 42.45 98,928
03/07/2014 42.43 42.675 42.005 42.61 114,214
03/06/2014 42.5 42.7193 41.975 42.365 74,968
03/05/2014 42.69 42.87 42.295 42.31 90,612
03/04/2014 43.295 43.38 42.68 42.68 100,350
03/03/2014 43.08 43.19 42.595 43.19 133,104
02/28/2014 42.315 43.38 42.155 43.08 181,972
02/27/2014 42.195 42.72 41.98 42.645 84,622
02/26/2014 41.995 42.24 41.566 42.235 101,818
02/25/2014 41.76 41.925 41.265 41.735 111,652
02/24/2014 41.05 41.73 40.8655 41.695 151,110
02/21/2014 41 41.045 40.65 40.925 132,842
02/20/2014 40.195 40.935 40.14 40.895 139,782
02/19/2014 40.45 41.05 40.45 40.47 81,418
02/18/2014 41 41.05 40.005 40.45 620,092
02/14/2014 41.415 41.415 40.39 40.635 104,718
02/13/2014 41.235 41.6398 40.21 40.915 209,668
02/12/2014 41.465 42.25 41 41.105 177,614
02/11/2014 40.74 42 40.6175 41.285 179,170
02/10/2014 40.31 40.745 40.05 40.535 166,748
02/07/2014 40.86 40.86 40.215 40.34 117,142
02/06/2014 40.28 40.905 40.2674 40.58 151,666
02/05/2014 40.95 41.175 40.1302 40.285 145,410
02/04/2014 41.08 41.435 40.647 41.375 194,028
02/03/2014 41.315 41.5 40.505 41.025 290,316
01/31/2014 40.705 41.65 40.2005 41.2 208,878
01/30/2014 39.935 41.125 39.535 40.99 292,134
01/29/2014 39.27 39.99 38.825 39.97 178,114
01/28/2014 39 40.5 38.875 40.07 269,318
01/27/2014 38.5 38.89 38 38.89 256,934
01/24/2014 38.445 38.525 38.005 38.525 136,518
01/23/2014 38.395 38.51 38.13 38.365 74,626
01/22/2014 38.555 38.5825 38.2223 38.38 51,234
01/21/2014 38.4 38.6949 38.255 38.345 94,786
01/17/2014 38.735 38.735 38.205 38.395 67,332
01/16/2014 38 38.6575 37.7555 38.65 158,688
01/15/2014 37.62 38 37.59 37.995 78,898
01/14/2014 37.82 38.01 37.505 37.73 71,556
01/13/2014 37.715 38.25 37.5135 37.575 75,314
01/10/2014 38.575 38.575 37.555 37.65 252,040
01/09/2014 38.39 38.6875 38.1485 38.575 97,274
01/08/2014 38.395 38.5295 38.145 38.305 67,102
01/07/2014 38.4 38.6415 38.02 38.395 109,078
01/06/2014 38.06 38.39 37.905 38.16 106,954
01/03/2014 38.665 38.665 37.7555 38.15 154,502
01/02/2014 38.645 38.735 37.845 38.4 133,732
12/31/2013 38.695 38.695 38.015 38.5 153,896
12/30/2013 38.42 38.7 37.8985 38.52 144,574
12/27/2013 38.5 38.5 38.07 38.365 112,986
12/26/2013 38.04 38.25 37.685 38.12 137,258
12/24/2013 37.95 38.225 37.665 38.115 53,270
12/23/2013 37.87 38.245 37.21 37.955 225,534
12/20/2013 37.325 38 36.6551 38 231,358
12/19/2013 37.02 37.575 37.015 37.425 168,778
12/18/2013 37.405 37.49 37 37.315 86,516
12/17/2013 37.75 37.75 37.1 37.475 86,944
12/16/2013 37.66 37.9688 37.5 37.66 92,526
12/13/2013 37.515 37.745 37.075 37.68 78,006
12/12/2013 37.455 37.685 37.285 37.29 59,914
12/11/2013 37.835 37.9 37.47 37.56 132,888
12/10/2013 37.75 37.94 37.53 37.83 183,960
12/09/2013 38 38 37.75 37.805 77,190
12/06/2013 37.905 38.0795 37.6351 37.785 72,028
12/05/2013 38.005 38.05 37.2585 37.68 118,276
12/04/2013 37.3 38.11 36.875 38.005 189,884
12/03/2013 36.5 37.355 36.3751 37.26 191,362
12/02/2013 36.51 36.75 36.39 36.675 54,498
11/29/2013 36.5 36.645 36.3911 36.635 40,896
11/27/2013 36.45 36.625 36.295 36.51 93,674
11/26/2013 36.375 36.535 36.265 36.46 63,164
11/25/2013 36.5 36.9699 36.315 36.505 146,320
11/22/2013 36.005 36.77 35.55 36.5 139,854
11/21/2013 35.1 36.435 34.8676 36.075 192,792
11/20/2013 35.755 35.8545 34 35.11 521,144
11/19/2013 36.9 37.06 35.5027 35.875 162,510
11/18/2013 37.49 37.495 36.8975 36.905 109,766
11/15/2013 37.5 37.545 37.325 37.49 134,124
11/14/2013 37.7 37.7 37.245 37.45 140,880
11/13/2013 37.505 37.52 37.25 37.425 119,888
11/12/2013 37.52 37.52 37.15 37.285 92,146
11/11/2013 37.5 37.873 37.035 37.51 133,582
11/08/2013 37.85 37.85 37.03 37.43 156,348
11/07/2013 38.25 38.25 37.76 37.95 87,850
11/06/2013 37.85 38.24 37.748 37.89 72,364
11/05/2013 38.47 38.47 37.7062 37.85 106,258
11/04/2013 38.4 39 38.125 38.885 187,560
11/01/2013 38.17 38.995 37.98 38.68 139,120
10/31/2013 38.145 38.23 37.9 37.955 80,274
10/30/2013 38.29 38.4963 37.825 37.825 66,424
10/29/2013 38.25 38.295 37.835 38.13 100,552
10/28/2013 38.1 38.245 37.64 37.95 125,608
10/25/2013 38.445 38.475 38.125 38.125 120,838
10/24/2013 38.265 38.555 38.045 38.39 117,864
10/23/2013 38.29 38.4412 37.86 38.24 69,334
10/22/2013 38.47 38.5 38.0101 38.275 72,150
10/21/2013 37.605 38.495 37.605 38.085 69,648
10/18/2013 37.98 38.285 37.375 37.7 156,536
10/17/2013 38.025 38.75 37.62 37.705 169,516
10/16/2013 38.255 38.5145 37.58 37.975 91,518
10/15/2013 38.5 38.7095 37.76 38.095 64,436
10/14/2013 37.685 38.5 37.435 38.455 92,098
10/11/2013 37.14 37.995 37.14 37.995 40,610
10/10/2013 37.41 37.41 37 37.315 42,136
10/09/2013 37.655 37.915 36.885 37.075 69,414
10/08/2013 37.69 37.97 37.45 37.5 64,006
10/07/2013 37.52 38.315 37.5 37.815 118,044
10/04/2013 38.25 38.25 37.835 37.925 79,630
10/03/2013 37.665 38.3 37.2605 38.125 150,700
10/02/2013 37.65 37.735 37.0061 37.665 77,866
10/01/2013 37.285 37.795 37.065 37.62 128,026
09/30/2013 37 37.54 36.51 37.065 166,636
09/27/2013 38.175 38.818 37.23 37.365 132,550
09/26/2013 38.345 38.8044 38.035 38.4 64,666
09/25/2013 38.225 38.6745 38.05 38.12 81,682
09/24/2013 38.75 38.975 38 38.06 56,348
09/23/2013 38.645 38.955 38.5125 38.735 112,560
09/20/2013 38.925 38.975 38.45 38.5 176,918
09/19/2013 38.78 39 38.255 38.93 134,308
09/18/2013 38.26 38.83 37.86 38.5 103,498
09/17/2013 37.695 38.45 37.69 38.065 86,726
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?