Alliance Resource Partners LP (ARLP)

ARLP
🏛️ Vereinigte Staaten →
25.02
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 12.44 12.67 12.30 12.64 0.4M
2021-12-30 12.15 12.47 12.08 12.39 0.3M
2021-12-29 11.95 12.31 11.86 12.14 0.3M
2021-12-28 12.16 12.24 11.93 12.01 0.3M
2021-12-27 11.93 12.25 11.68 12.10 0.7M
2021-12-23 11.93 12.17 11.81 11.86 0.4M
2021-12-22 11.61 12.02 11.52 12.00 0.4M
2021-12-21 11.43 11.82 11.43 11.70 0.5M
2021-12-20 11.16 11.33 10.96 11.30 0.5M
2021-12-17 11.25 11.69 11.18 11.50 1.2M
2021-12-16 10.94 11.45 10.94 11.24 0.5M
2021-12-15 10.64 11.06 10.44 11.05 0.5M
2021-12-14 10.14 10.63 10.05 10.57 0.5M
2021-12-13 10.03 10.30 10.00 10.13 0.2M
2021-12-10 10.23 10.29 9.94 10.14 0.1M
2021-12-09 10.49 10.49 10.09 10.19 0.2M
2021-12-08 10.29 10.68 10.29 10.49 0.2M
2021-12-07 10.25 10.68 10.05 10.34 0.6M
2021-12-06 10.00 10.36 9.66 10.19 0.4M
2021-12-03 10.26 10.29 9.88 10.01 0.7M
2021-12-02 9.94 10.35 9.85 10.26 0.3M
2021-12-01 10.32 10.39 9.90 9.92 0.6M
2021-11-30 10.13 10.27 9.76 10.23 0.5M
2021-11-29 10.66 10.70 10.28 10.29 0.4M
2021-11-26 10.10 10.45 9.95 10.41 0.4M
2021-11-24 11.01 11.04 10.55 10.60 0.6M
2021-11-23 10.62 11.19 10.62 11.02 0.6M
2021-11-22 10.36 10.65 10.21 10.52 0.6M
2021-11-19 9.93 10.30 9.89 10.23 0.5M
2021-11-18 10.11 10.23 9.85 10.13 0.5M
2021-11-17 10.45 10.58 10.18 10.28 0.6M
2021-11-16 10.66 10.74 10.40 10.51 1.0M
2021-11-15 10.91 11.00 10.20 10.64 0.5M
2021-11-12 10.86 10.98 10.70 10.89 0.3M
2021-11-11 10.90 11.11 10.75 10.90 0.3M
2021-11-10 11.20 11.36 10.70 10.79 0.7M
2021-11-09 11.58 11.60 11.00 11.28 0.4M
2021-11-08 11.84 11.86 11.47 11.57 0.3M
2021-11-05 11.69 11.72 11.46 11.68 0.3M
2021-11-04 11.66 11.79 11.39 11.62 0.6M
2021-11-03 11.16 11.93 11.15 11.89 0.8M
2021-11-02 11.70 11.70 11.16 11.23 0.9M
2021-11-01 12.00 12.12 11.63 11.72 0.8M
2021-10-29 12.27 12.39 11.71 11.86 0.4M
2021-10-28 12.36 12.44 11.94 12.00 0.5M
2021-10-27 12.49 12.88 12.14 12.27 1.0M
2021-10-26 12.21 12.69 11.95 12.57 1.0M
2021-10-25 11.90 12.39 11.66 12.20 1.4M
2021-10-22 11.12 11.65 11.12 11.63 0.6M
2021-10-21 11.82 11.85 11.16 11.30 0.9M
2021-10-20 11.85 11.88 11.60 11.82 0.7M
2021-10-19 12.84 12.90 11.70 11.93 1.4M
2021-10-18 11.90 12.85 11.84 12.56 1.4M
2021-10-15 11.65 11.84 11.44 11.74 0.5M
2021-10-14 11.71 11.92 11.33 11.49 0.7M
2021-10-13 11.94 11.95 11.41 11.59 0.4M
2021-10-12 11.78 11.97 11.72 11.86 0.4M
2021-10-11 11.93 12.23 11.79 11.81 0.7M
2021-10-08 11.96 12.05 11.63 11.76 0.6M
2021-10-07 11.10 11.90 11.06 11.77 0.6M
2021-10-06 11.94 12.00 11.38 11.39 0.8M
2021-10-05 12.12 12.27 11.52 11.98 1.3M
2021-10-04 11.75 12.21 11.62 11.92 2.1M
2021-10-01 11.00 11.64 10.71 11.50 1.4M
2021-09-30 10.40 11.04 10.25 10.87 1.7M
2021-09-29 10.28 10.37 9.86 10.34 0.5M
2021-09-28 10.29 10.40 10.10 10.20 0.6M
2021-09-27 9.88 10.33 9.88 10.22 1.1M
2021-09-24 9.50 10.00 9.40 9.76 0.7M
2021-09-23 9.37 9.60 9.26 9.52 0.3M
2021-09-22 9.24 9.57 9.24 9.35 0.3M
2021-09-21 9.40 9.40 8.63 9.11 0.6M
2021-09-20 9.14 9.40 9.01 9.28 0.5M
2021-09-17 9.95 10.02 9.43 9.64 0.4M
2021-09-16 9.97 9.97 9.62 9.94 0.3M
2021-09-15 9.59 10.13 9.56 9.93 0.6M
2021-09-14 9.55 9.64 9.43 9.63 0.4M
2021-09-13 9.40 9.49 9.03 9.43 0.3M
2021-09-10 9.45 9.62 9.33 9.33 0.4M
2021-09-09 9.20 9.45 9.18 9.42 0.3M
2021-09-08 9.00 9.35 8.95 9.23 0.5M
2021-09-07 9.15 9.38 9.12 9.20 0.2M
2021-09-03 9.01 9.20 8.95 9.15 0.4M
2021-09-02 8.75 9.02 8.75 8.99 0.4M
2021-09-01 8.66 8.75 8.45 8.66 0.3M
2021-08-31 8.35 8.66 8.33 8.66 0.5M
2021-08-30 8.50 8.54 8.38 8.39 0.2M
2021-08-27 8.26 8.53 8.20 8.50 0.5M
2021-08-26 8.26 8.28 8.03 8.19 0.2M
2021-08-25 8.16 8.29 8.06 8.28 0.3M
2021-08-24 8.03 8.16 8.03 8.09 0.1M
2021-08-23 7.92 8.14 7.83 8.02 0.2M
2021-08-20 7.62 7.90 7.52 7.83 0.3M
2021-08-19 7.76 7.77 7.42 7.59 0.5M
2021-08-18 8.04 8.08 7.80 7.81 0.3M
2021-08-17 8.18 8.30 7.90 8.05 0.4M
2021-08-16 8.12 8.31 7.95 8.23 0.4M
2021-08-13 8.30 8.33 8.05 8.15 0.4M
2021-08-12 8.15 8.27 7.95 8.27 0.2M
2021-08-11 8.00 8.32 7.90 8.23 1.0M
2021-08-10 7.58 8.03 7.55 7.94 0.5M
2021-08-09 7.88 7.89 7.56 7.59 0.3M
2021-08-06 7.81 7.91 7.69 7.85 0.2M
2021-08-05 7.60 7.90 7.55 7.73 0.3M
2021-08-04 7.70 7.87 7.59 7.68 0.4M
2021-08-03 7.78 7.85 7.55 7.70 0.4M
2021-08-02 7.90 8.20 7.76 7.78 0.5M
2021-07-30 8.20 8.28 7.87 7.94 0.9M
2021-07-29 7.81 8.39 7.70 8.25 1.4M
2021-07-28 7.74 7.93 7.63 7.86 0.8M
2021-07-27 7.67 7.92 7.55 7.81 0.6M
2021-07-26 7.63 7.93 7.51 7.78 0.7M
2021-07-23 7.29 7.55 7.16 7.31 0.3M
2021-07-22 7.06 7.38 7.06 7.27 0.3M
2021-07-21 6.93 7.24 6.92 7.13 0.4M
2021-07-20 6.90 7.03 6.83 6.87 0.2M
2021-07-19 6.75 6.89 6.62 6.83 0.9M
2021-07-16 7.30 7.35 6.93 6.97 0.4M
2021-07-15 7.37 7.44 7.10 7.29 0.3M
2021-07-14 7.56 7.66 7.33 7.39 0.3M
2021-07-13 7.64 7.71 7.38 7.55 0.2M
2021-07-12 7.81 7.92 7.58 7.61 0.3M
2021-07-09 7.38 7.81 7.24 7.80 0.8M
2021-07-08 7.23 7.45 7.05 7.22 0.5M
2021-07-07 7.01 7.45 6.69 7.36 1.1M
2021-07-06 7.30 7.33 6.88 6.97 0.3M
2021-07-02 7.21 7.33 7.05 7.27 0.2M
2021-07-01 7.23 7.46 7.18 7.26 0.3M
2021-06-30 6.89 7.24 6.89 7.21 0.3M
2021-06-29 6.93 6.99 6.81 6.92 0.4M
2021-06-28 7.10 7.12 6.81 6.88 0.4M
2021-06-25 7.20 7.24 7.09 7.10 0.4M
2021-06-24 7.18 7.19 7.05 7.17 0.4M
2021-06-23 6.97 7.17 6.95 7.15 0.4M
2021-06-22 6.90 7.02 6.76 6.97 1.1M
2021-06-21 6.74 6.97 6.66 6.89 0.3M
2021-06-18 6.76 7.03 6.64 6.64 0.7M
2021-06-17 7.03 7.05 6.69 6.93 0.6M
2021-06-16 7.08 7.09 6.91 7.03 0.3M
2021-06-15 7.00 7.08 6.76 7.08 0.5M
2021-06-14 7.13 7.37 6.95 6.98 0.4M
2021-06-11 7.10 7.20 7.04 7.13 0.3M
2021-06-10 7.28 7.40 7.01 7.01 0.5M
2021-06-09 6.60 7.30 6.60 7.20 1.6M
2021-06-08 6.25 6.59 6.20 6.55 0.9M
2021-06-07 6.40 6.40 6.28 6.29 0.4M
2021-06-04 6.47 6.50 6.27 6.40 0.4M
2021-06-03 6.22 6.50 6.16 6.42 0.9M
2021-06-02 6.29 6.29 6.15 6.24 0.3M
2021-06-01 5.98 6.29 5.96 6.22 0.5M
2021-05-28 6.01 6.12 5.92 5.96 0.3M
2021-05-27 5.97 6.16 5.95 6.12 0.4M
2021-05-26 6.11 6.11 5.88 5.96 0.2M
2021-05-25 6.08 6.08 5.85 5.85 0.3M
2021-05-24 6.15 6.23 6.00 6.09 0.2M
2021-05-21 6.19 6.27 6.08 6.09 0.3M
2021-05-20 6.20 6.20 6.02 6.10 0.3M
2021-05-19 6.14 6.20 5.96 6.14 0.4M
2021-05-18 6.55 6.55 6.17 6.17 0.6M
2021-05-17 6.15 6.50 6.12 6.49 1.5M
2021-05-14 6.00 6.19 5.92 6.12 0.4M
2021-05-13 6.06 6.24 5.87 5.99 0.3M
2021-05-12 6.20 6.39 5.99 6.01 1.1M
2021-05-11 5.89 6.18 5.85 6.17 0.7M
2021-05-10 5.81 6.05 5.79 6.05 0.7M
2021-05-07 5.87 5.89 5.67 5.84 0.3M
2021-05-06 5.79 5.86 5.74 5.85 0.3M
2021-05-05 5.70 6.04 5.60 5.92 0.6M
2021-05-04 5.73 5.82 5.65 5.72 0.4M
2021-05-03 5.81 5.81 5.49 5.73 0.5M
2021-04-30 5.70 5.73 5.45 5.48 0.7M
2021-04-29 5.98 5.98 5.62 5.75 1.1M
2021-04-28 6.00 6.20 5.85 5.90 0.6M
2021-04-27 6.00 6.26 6.00 6.03 0.7M
2021-04-26 6.08 6.32 5.85 6.00 2.0M
2021-04-23 6.25 6.55 6.16 6.54 0.9M
2021-04-22 6.30 6.45 6.19 6.33 0.4M
2021-04-21 5.73 6.27 5.72 6.24 1.3M
2021-04-20 5.87 5.87 5.69 5.76 0.3M
2021-04-19 5.88 5.88 5.72 5.83 0.3M
2021-04-16 5.82 5.87 5.65 5.75 0.3M
2021-04-15 5.89 5.89 5.75 5.83 0.2M
2021-04-14 5.64 5.90 5.64 5.80 0.4M
2021-04-13 5.71 5.75 5.60 5.65 0.4M
2021-04-12 5.81 5.85 5.68 5.73 0.2M
2021-04-09 5.89 5.95 5.75 5.77 0.2M
2021-04-08 5.92 5.92 5.75 5.92 0.1M
2021-04-07 5.92 6.04 5.85 5.88 0.3M
2021-04-06 5.90 5.98 5.78 5.96 0.3M
2021-04-05 5.91 5.94 5.81 5.88 0.4M
2021-04-01 5.79 5.88 5.65 5.88 0.3M
2021-03-31 5.59 5.80 5.56 5.80 0.2M
2021-03-30 5.64 5.70 5.52 5.59 0.2M
2021-03-29 5.80 5.87 5.63 5.66 0.2M
2021-03-26 5.60 5.82 5.57 5.82 0.4M
2021-03-25 5.45 5.58 5.33 5.58 0.3M
2021-03-24 5.61 5.67 5.43 5.46 0.5M
2021-03-23 5.65 5.72 5.50 5.51 0.5M
2021-03-22 5.86 5.88 5.67 5.72 0.6M
2021-03-19 5.95 6.07 5.75 5.85 0.2M
2021-03-18 6.00 6.18 5.86 5.90 0.5M
2021-03-17 5.75 6.09 5.75 6.07 0.6M
2021-03-16 6.00 6.10 5.78 5.80 0.5M
2021-03-15 5.80 5.98 5.76 5.91 0.4M
2021-03-12 5.90 5.98 5.81 5.85 0.3M
2021-03-11 6.00 6.00 5.82 5.89 0.3M
2021-03-10 5.84 5.91 5.73 5.85 0.5M
2021-03-09 5.78 5.90 5.56 5.78 0.3M
2021-03-08 5.99 5.99 5.61 5.78 0.7M
2021-03-05 5.76 5.92 5.44 5.78 0.7M
2021-03-04 6.00 6.08 5.56 5.81 0.8M
2021-03-03 6.11 6.18 5.91 5.99 0.6M
2021-03-02 6.10 6.18 5.98 5.99 0.3M
2021-03-01 6.05 6.28 6.00 6.10 0.4M
2021-02-26 6.01 6.07 5.67 5.98 0.7M
2021-02-25 6.41 6.43 6.07 6.13 0.4M
2021-02-24 6.31 6.50 6.20 6.39 0.5M
2021-02-23 6.25 6.35 5.75 6.30 0.7M
2021-02-22 6.25 6.44 6.24 6.31 0.9M
2021-02-19 6.25 6.45 6.20 6.30 0.4M
2021-02-18 6.44 6.44 6.08 6.19 0.5M
2021-02-17 6.34 6.43 6.20 6.41 0.7M
2021-02-16 6.52 6.67 6.17 6.33 1.0M
2021-02-12 6.06 6.68 6.03 6.50 1.3M
2021-02-11 6.14 6.16 5.89 6.12 0.5M
2021-02-10 6.10 6.34 5.95 6.07 0.7M
2021-02-09 6.35 6.35 6.03 6.14 0.5M
2021-02-08 6.31 6.49 6.29 6.35 0.4M
2021-02-05 6.31 6.42 6.15 6.30 0.4M
2021-02-04 6.18 6.31 6.00 6.26 0.6M
2021-02-03 6.11 6.37 6.11 6.23 0.5M
2021-02-02 5.70 6.35 5.69 6.16 1.6M
2021-02-01 5.46 5.76 5.28 5.57 2.2M
2021-01-29 5.27 5.27 5.00 5.03 0.5M
2021-01-28 5.22 5.27 4.99 5.10 0.6M
2021-01-27 5.06 5.39 5.05 5.16 0.7M
2021-01-26 5.09 5.24 5.02 5.13 0.6M
2021-01-25 5.20 5.24 4.98 5.11 0.7M
2021-01-22 5.18 5.31 5.10 5.23 0.4M
2021-01-21 5.48 5.50 5.14 5.25 0.8M
2021-01-20 5.74 5.75 5.41 5.54 0.9M
2021-01-19 5.54 5.78 5.54 5.72 0.7M
2021-01-15 5.70 5.70 5.46 5.52 0.6M
2021-01-14 5.73 5.84 5.59 5.69 0.7M
2021-01-13 5.46 5.68 5.31 5.62 0.7M
2021-01-12 5.09 5.43 5.00 5.42 0.7M
2021-01-11 4.90 5.08 4.84 5.04 0.6M
2021-01-08 4.89 5.04 4.82 5.04 0.6M
2021-01-07 4.95 5.02 4.79 4.91 0.8M
2021-01-06 4.83 5.05 4.63 4.89 0.7M
2021-01-05 4.69 4.85 4.65 4.77 0.4M
2021-01-04 4.55 4.71 4.45 4.65 0.5M