Quantcast
ARLP

Historical Stock Prices

$19.8
*  
0.21
1.05%
Get ARLP Alerts
*Delayed - data as of Oct. 19, 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 19-JUL-2018 TO 19-OCT-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.
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
09/13/2018 19.8 19.8 19.3 19.45 495,208
09/12/2018 19.85 19.9 19.65 19.75 227,243
09/11/2018 19.9 20 19.7 19.85 209,019
09/10/2018 19.85 20.15 19.75 19.85 299,285
09/07/2018 19.85 19.9 19.65 19.85 263,295
09/06/2018 20 20.2 19.65 19.85 191,667
09/05/2018 20.2 20.2 19.85 20 392,337
09/04/2018 20.25 20.425 20.1 20.2 354,716
08/31/2018 20.05 20.15 19.825 20.1 273,443
08/30/2018 20.2 20.2 19.65 20.05 269,706
08/29/2018 20.25 20.4 19.95 20.1 419,752
08/28/2018 20.6 20.7 20.1 20.175 418,593
08/27/2018 20.45 20.75 20.4 20.65 337,660
08/24/2018 20.35 20.575 20.2499 20.4 358,925
08/23/2018 20.6 20.65 20.2 20.35 286,512
08/22/2018 20.4 20.6 20.2 20.575 360,093
08/21/2018 20.35 20.65 20.151 20.25 292,036
08/20/2018 20.1 20.55 20 20.35 261,330
08/17/2018 20.05 20.15 19.85 20.1 149,642
08/16/2018 20.2 20.25 19.9 20 245,911
08/15/2018 20.15 20.3 19.95 20.1 370,386
08/14/2018 20.25 20.375 19.95 20.35 547,722
08/13/2018 20.15 20.25 19.9 19.95 331,824
08/10/2018 20 20.45 19.75 20.15 995,338
08/09/2018 19.75 20.05 19.7 19.9 345,326
08/08/2018 19.75 19.95 19.6 19.75 340,419
08/07/2018 19.65 19.975 19.65 19.8 412,844
08/06/2018 19.7 19.895 19.5 19.65 503,324
08/03/2018 20.25 20.5 19.9 20 483,707
08/02/2018 20 20.5 19.925 20.3 358,395
08/01/2018 20.35 20.4 19.8 20 580,804
07/31/2018 19.75 20.65 19.654 20.375 637,895
07/30/2018 19.95 20 19.25 19.6 503,048
07/27/2018 19.25 19.4 18.925 19 349,353
07/26/2018 19.25 19.45 19.05 19.25 229,581
07/25/2018 19.2 19.5 18.9 19.25 561,145
07/24/2018 19.05 19.25 18.9 19.25 445,083
07/23/2018 19.05 19.25 18.8 18.9 329,579
07/20/2018 19.2 19.45 19.1 19.1 249,355
07/19/2018 19.2 19.4 19.05 19.2 432,707
*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