Quantcast
ARLP

Historical Stock Prices

$19.6
*  
0.13
0.66%
Get ARLP Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 19.6 19.83 19.5 19.6 401,396
12/13/2018 19.64 19.75 19.5465 19.73 294,132
12/12/2018 19.65 19.75 19.57 19.6 251,629
12/11/2018 19.69 19.69 19.45 19.47 321,061
12/10/2018 19.41 19.69 19.41 19.53 339,810
12/07/2018 19.67 19.75 19.5 19.57 375,724
12/06/2018 19.33 19.635 19.01 19.56 713,718
12/04/2018 19.64 19.75 19.48 19.48 769,062
12/03/2018 19.85 19.85 19.3 19.63 530,560
11/30/2018 19.7 19.82 19.42 19.65 376,469
11/29/2018 19.89 19.9 19.66 19.71 359,267
11/28/2018 19.44 19.8 19.36 19.78 314,549
11/27/2018 19.25 19.49 19.18 19.43 336,250
11/26/2018 19.4 19.57 19.315 19.35 257,999
11/23/2018 19.14 19.51 19.111 19.4 134,418
11/21/2018 19.25 19.44 19.24 19.35 358,785
11/20/2018 19.2 19.388 18.811 19.06 843,186
11/19/2018 19.56 19.6078 19.28 19.29 393,473
11/16/2018 19.75 19.75 19.44 19.56 197,892
11/15/2018 19.71 19.92 19.62 19.75 425,725
11/14/2018 19.88 19.95 19.44 19.86 482,456
11/13/2018 19.67 19.884 19.5 19.6 257,376
11/12/2018 19.56 19.84 19.52 19.61 346,946
11/09/2018 19.46 19.61 19.35 19.55 397,723
11/08/2018 19.48 19.695 19.35 19.55 265,339
11/07/2018 19.59 19.59 19.27 19.48 274,446
11/06/2018 19.27 19.535 19.15 19.35 456,802
11/05/2018 19.55 19.97 19.18 19.89 988,312
11/02/2018 19.33 19.5 18.95 19.33 691,800
11/01/2018 19.25 19.505 19.235 19.29 640,262
10/31/2018 18.85 19.46 18.8 19.19 494,301
10/30/2018 19.47 19.47 16.76 18.73 3,027,281
10/29/2018 19.44 19.87 19.1 19.39 862,726
10/26/2018 19.69 19.7499 19.31 19.56 358,761
10/25/2018 19.43 19.9999 19.3962 19.74 239,311
10/24/2018 19.48 19.64 19.28 19.28 1,577,460
10/23/2018 19.61 19.72 19.27 19.43 377,457
10/22/2018 19.87 19.8785 19.52 19.72 284,633
10/19/2018 20.01 20.15 19.8 19.8 258,353
10/18/2018 20.1 20.485 20 20.01 534,602
10/17/2018 20.38 20.39 20.04 20.2 305,729
10/16/2018 20.45 20.65 20.2 20.39 544,823
10/15/2018 19.86 20.46 19.86 20.38 471,693
10/12/2018 20.25 20.25 19.79 19.86 456,658
10/11/2018 20 20.56 20 20.11 476,320
10/10/2018 20.74 20.74 20.32 20.39 333,584
10/09/2018 20.68 20.835 20.531 20.63 308,634
10/08/2018 20.77 20.8499 20.63 20.67 320,376
10/05/2018 20.67 20.99 20.67 20.86 254,568
10/04/2018 20.71 20.7861 20.42 20.72 510,453
10/03/2018 20.94 20.95 20.7 20.8 633,931
10/02/2018 20.81 20.8198 20.45 20.8 356,465
10/01/2018 20.42 20.99 20.31 20.77 586,866
09/28/2018 20.4 20.45 20.2 20.4 393,841
09/27/2018 20.25 20.45 20.1098 20.4 320,996
09/26/2018 20.15 20.45 20 20.2 434,713
09/25/2018 20.2 20.3 19.85 20.2 334,647
09/24/2018 20 20.3 19.775 20.15 682,368
09/21/2018 19.4 19.7 19.25 19.7 553,193
09/20/2018 19.6 19.6 19.3 19.35 400,933
09/19/2018 19.45 19.525 19.2 19.4 339,205
09/18/2018 19.5 19.6 19.4 19.4 209,034
09/17/2018 19.5 19.625 19.35 19.45 205,211
09/14/2018 19.4 19.75 19.2004 19.55 247,710
*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?

Smart Portfolio