ARLP stock price (quote)

$16.02 0.63% Monday, 16th Sep 2019

Close price at the end of the last trading day (Monday, 16th Sep 2019) of the ARLP stock was $16.02. This is 0.63% more than the trading day before Friday, 13th Sep 2019.

During the day the stock fluctuated 2.60% from a day low at $15.75 to a day high of $16.16.

Quick summary:

  • 30 day high of the ARLP stock price was $16.74 and low was $14.70.
  • 90 day high was $18.11 and low was $14.41.
  • 52 week high for Alliance Resource Partners - $20.99 and low - $14.41.
VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

Historical Alliance Resource Partners prices

Date Open High Low Close Volume
2019-09-16 $15.99 $16.16 $15.75 $16.02 339791
2019-09-13 $16.14 $16.33 $15.78 $15.92 302379
2019-09-12 $16.45 $16.49 $15.86 $15.86 311951
2019-09-11 $16.74 $16.74 $16.47 $16.50 241991
2019-09-10 $16.39 $16.70 $16.34 $16.68 471737
2019-09-09 $16.00 $16.49 $16.00 $16.42 300568
2019-09-06 $16.22 $16.30 $15.95 $15.95 194262
2019-09-05 $16.07 $16.40 $15.88 $16.28 421988
2019-09-04 $15.70 $16.30 $15.59 $15.80 540001
2019-09-03 $15.47 $15.61 $15.18 $15.59 326689
2019-08-30 $15.47 $15.54 $15.12 $15.47 698878
2019-08-29 $14.86 $15.28 $14.86 $15.25 266550
2019-08-28 $14.95 $14.95 $14.70 $14.83 297674
2019-08-27 $15.24 $15.35 $14.90 $14.94 215347
2019-08-26 $15.81 $15.81 $15.18 $15.22 296383
2019-08-23 $15.58 $15.88 $15.50 $15.70 410894
2019-08-22 $15.35 $15.65 $15.28 $15.47 344712
2019-08-21 $15.00 $15.25 $14.91 $15.23 464391
2019-08-20 $15.07 $15.07 $14.76 $14.84 354321
2019-08-19 $15.06 $15.20 $14.92 $15.04 355894
2019-08-16 $14.52 $14.96 $14.48 $14.96 388648
2019-08-15 $14.69 $14.95 $14.41 $14.49 485712
2019-08-14 $15.06 $15.13 $14.53 $14.65 500724
2019-08-13 $14.81 $15.12 $14.56 $14.96 712914
2019-08-12 $16.00 $16.23 $14.60 $14.69 1156491
2019-08-09 $16.50 $16.75 $15.96 $16.00 304235
2019-08-08 $16.06 $16.47 $16.03 $16.46 793933
2019-08-07 $16.36 $16.40 $15.87 $16.11 692464
2019-08-06 $16.97 $17.01 $16.42 $16.46 446211
2019-08-05 $17.38 $17.38 $16.97 $17.08 593999
2019-08-02 $17.50 $17.50 $17.07 $17.15 385887
2019-08-01 $17.50 $17.61 $17.33 $17.33 329658
2019-07-31 $17.59 $17.69 $17.47 $17.53 281232
2019-07-30 $17.54 $17.60 $17.30 $17.60 286292
2019-07-29 $17.13 $17.59 $17.06 $17.54 397532
2019-07-26 $17.00 $17.47 $16.96 $17.13 679607
2019-07-25 $17.40 $17.83 $17.06 $17.19 676994
2019-07-24 $17.25 $17.65 $17.25 $17.39 218782
2019-07-23 $17.06 $17.42 $17.06 $17.30 302533
2019-07-22 $17.07 $17.13 $16.93 $17.06 506950
2019-07-19 $17.00 $17.10 $16.75 $16.96 416170
2019-07-18 $16.85 $17.07 $16.71 $16.96 413321
2019-07-17 $17.05 $17.26 $16.81 $16.91 679401
2019-07-16 $17.52 $17.57 $17.05 $17.26 664125
2019-07-15 $17.75 $18.01 $17.50 $17.52 595248
2019-07-12 $17.99 $17.99 $17.56 $17.71 484101
2019-07-11 $18.09 $18.10 $17.82 $17.86 234185
2019-07-10 $18.01 $18.09 $17.87 $17.99 225781
2019-07-09 $18.02 $18.11 $17.75 $17.99 362502
2019-07-08 $17.68 $18.03 $17.64 $18.00 589280
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSE | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT