ARLP(ARLP)
ARLP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $24.00 | $24.09 | $23.70 | $23.98 | 382,074 |
| 6/29/2026 | $24.48 | $24.48 | $23.91 | $23.99 | 245,624 |
| 6/26/2026 | $24.40 | $24.58 | $24.35 | $24.48 | 212,300 |
| 6/25/2026 | $24.06 | $24.55 | $24.05 | $24.43 | 232,123 |
| 6/24/2026 | $24.66 | $24.66 | $24.11 | $24.24 | 389,523 |
| 6/23/2026 | $24.66 | $24.66 | $24.28 | $24.55 | 282,006 |
| 6/22/2026 | $24.08 | $24.57 | $23.99 | $24.41 | 468,505 |
| 6/18/2026 | $24.12 | $24.27 | $23.45 | $23.52 | 501,100 |
| 6/17/2026 | $24.36 | $24.42 | $24.20 | $24.30 | 166,400 |
| 6/16/2026 | $24.50 | $24.62 | $24.06 | $24.29 | 357,800 |
| 6/15/2026 | $24.85 | $24.85 | $24.60 | $24.60 | 335,036 |
| 6/12/2026 | $24.95 | $25.38 | $24.91 | $25.03 | 239,980 |
| 6/11/2026 | $25.45 | $25.49 | $24.97 | $25.13 | 182,141 |
| 6/10/2026 | $25.52 | $25.76 | $25.22 | $25.25 | 203,290 |
| 6/9/2026 | $25.61 | $25.66 | $25.03 | $25.37 | 192,762 |
| 6/8/2026 | $26.29 | $26.29 | $25.54 | $25.54 | 202,800 |
| 6/5/2026 | $26.04 | $26.23 | $25.48 | $25.62 | 250,600 |
| 6/4/2026 | $25.48 | $26.27 | $25.44 | $26.00 | 444,800 |
| 6/3/2026 | $25.42 | $25.72 | $25.27 | $25.41 | 305,741 |
| 6/2/2026 | $25.15 | $25.69 | $25.15 | $25.50 | 370,916 |
| 6/1/2026 | $24.85 | $25.50 | $24.80 | $25.31 | 268,031 |
| 5/29/2026 | $25.30 | $25.46 | $24.82 | $24.85 | 263,552 |
| 5/28/2026 | $25.00 | $25.53 | $24.86 | $25.32 | 361,258 |
| 5/27/2026 | $24.75 | $25.18 | $24.70 | $24.94 | 186,376 |
| 5/26/2026 | $24.96 | $25.20 | $24.74 | $25.01 | 335,408 |
| 5/22/2026 | $24.70 | $24.93 | $24.67 | $24.88 | 295,900 |
| 5/21/2026 | $25.08 | $25.17 | $24.78 | $24.83 | 334,827 |
| 5/20/2026 | $25.26 | $25.42 | $24.61 | $24.95 | 379,743 |
| 5/19/2026 | $25.50 | $25.50 | $25.14 | $25.22 | 247,538 |
| 5/18/2026 | $25.42 | $25.55 | $24.81 | $25.40 | 467,165 |
| 5/15/2026 | $25.44 | $25.58 | $25.04 | $25.13 | 375,845 |
| 5/14/2026 | $25.02 | $25.32 | $24.80 | $25.27 | 347,400 |
| 5/13/2026 | $25.15 | $25.45 | $24.67 | $24.83 | 280,420 |
| 5/12/2026 | $24.75 | $25.40 | $24.35 | $25.27 | 504,554 |
| 5/11/2026 | $24.95 | $24.98 | $24.34 | $24.62 | 595,508 |
| 5/8/2026 | $25.00 | $25.32 | $24.74 | $24.85 | 347,522 |
| 5/7/2026 | $25.45 | $25.69 | $25.03 | $25.55 | 501,100 |
| 5/6/2026 | $26.01 | $26.23 | $25.36 | $25.67 | 609,581 |
| 5/5/2026 | $26.23 | $26.46 | $26.05 | $26.18 | 351,214 |
| 5/4/2026 | $26.20 | $26.38 | $25.93 | $26.30 | 254,603 |
| 5/1/2026 | $26.60 | $26.60 | $26.05 | $26.15 | 369,706 |
| 4/30/2026 | $26.81 | $26.81 | $26.38 | $26.61 | 275,033 |
| 4/29/2026 | $26.42 | $26.87 | $26.29 | $26.66 | 485,000 |
| 4/28/2026 | $25.70 | $26.66 | $25.60 | $26.47 | 676,104 |
| 4/27/2026 | $24.60 | $25.93 | $24.50 | $25.45 | 740,532 |
| 4/24/2026 | $25.41 | $25.41 | $24.80 | $24.90 | 502,200 |
| 4/23/2026 | $24.70 | $25.46 | $24.70 | $25.23 | 543,400 |
| 4/22/2026 | $24.79 | $24.90 | $24.58 | $24.70 | 539,726 |
| 4/21/2026 | $24.64 | $24.94 | $24.42 | $24.79 | 459,708 |
| 4/20/2026 | $25.04 | $25.17 | $24.55 | $24.59 | 462,600 |
| 4/17/2026 | $25.70 | $25.70 | $24.62 | $24.98 | 797,300 |
| 4/16/2026 | $25.75 | $25.99 | $25.53 | $25.55 | 179,314 |
| 4/15/2026 | $25.53 | $25.95 | $25.53 | $25.72 | 210,609 |
| 4/14/2026 | $26.59 | $26.59 | $25.31 | $25.65 | 542,906 |
| 4/13/2026 | $26.28 | $26.76 | $26.22 | $26.40 | 212,611 |
| 4/10/2026 | $26.62 | $26.79 | $26.26 | $26.28 | 156,636 |
| 4/9/2026 | $27.01 | $27.32 | $26.40 | $26.51 | 281,252 |
| 4/8/2026 | $27.33 | $27.37 | $26.55 | $27.02 | 549,526 |
| 4/7/2026 | $28.27 | $28.39 | $27.73 | $27.73 | 315,447 |
| 4/6/2026 | $28.17 | $28.40 | $28.05 | $28.18 | 296,306 |
| 4/2/2026 | $27.80 | $28.29 | $27.66 | $28.17 | 197,146 |
| 4/1/2026 | $27.60 | $27.90 | $27.43 | $27.57 | 270,734 |