ARLP(ARLP)
ARLP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $25.54 | $25.99 | $25.50 | $25.93 | 449,511 |
| 8/14/2026 | $24.93 | $25.51 | $24.82 | $25.42 | 882,207 |
| 8/13/2026 | $25.09 | $25.32 | $24.77 | $24.88 | 318,200 |
| 8/12/2026 | $24.65 | $25.28 | $24.65 | $25.10 | 301,328 |
| 8/11/2026 | $24.79 | $24.91 | $24.41 | $24.73 | 278,802 |
| 8/10/2026 | $24.75 | $25.02 | $24.64 | $24.79 | 352,985 |
| 8/7/2026 | $24.50 | $24.70 | $24.22 | $24.62 | 573,300 |
| 8/6/2026 | $25.60 | $25.67 | $25.31 | $25.32 | 676,000 |
| 8/5/2026 | $26.44 | $26.44 | $25.06 | $25.40 | 1.02M |
| 8/4/2026 | $26.12 | $26.40 | $25.71 | $25.73 | 474,300 |
| 8/3/2026 | $25.88 | $26.16 | $25.66 | $26.12 | 366,400 |
| 7/31/2026 | $26.24 | $26.24 | $25.75 | $25.95 | 207,400 |
| 7/30/2026 | $26.25 | $26.35 | $25.93 | $26.19 | 290,463 |
| 7/29/2026 | $25.91 | $26.36 | $25.76 | $25.95 | 312,483 |
| 7/28/2026 | $25.39 | $26.52 | $25.39 | $25.91 | 323,429 |
| 7/27/2026 | $24.69 | $25.81 | $24.55 | $25.63 | 496,576 |
| 7/24/2026 | $24.75 | $24.91 | $24.58 | $24.71 | 284,202 |
| 7/23/2026 | $25.00 | $25.13 | $24.77 | $24.77 | 163,820 |
| 7/22/2026 | $24.50 | $24.94 | $24.50 | $24.91 | 189,334 |
| 7/21/2026 | $24.35 | $24.68 | $24.35 | $24.66 | 151,037 |
| 7/20/2026 | $24.27 | $24.44 | $24.17 | $24.34 | 179,375 |
| 7/17/2026 | $24.70 | $24.74 | $24.25 | $24.42 | 201,789 |
| 7/16/2026 | $24.52 | $24.85 | $24.52 | $24.59 | 162,600 |
| 7/15/2026 | $25.00 | $25.07 | $24.51 | $24.57 | 157,246 |
| 7/14/2026 | $24.69 | $24.97 | $24.69 | $24.94 | 227,780 |
| 7/13/2026 | $24.55 | $24.78 | $24.45 | $24.69 | 273,100 |
| 7/10/2026 | $24.48 | $24.50 | $24.23 | $24.37 | 143,616 |
| 7/9/2026 | $24.25 | $24.49 | $24.25 | $24.45 | 189,845 |
| 7/8/2026 | $23.91 | $24.50 | $23.91 | $24.40 | 346,801 |
| 7/7/2026 | $23.82 | $23.88 | $23.55 | $23.85 | 239,300 |
| 7/6/2026 | $23.74 | $23.84 | $23.42 | $23.78 | 223,104 |
| 7/2/2026 | $23.72 | $23.93 | $23.60 | $23.81 | 295,403 |
| 7/1/2026 | $24.29 | $24.29 | $23.70 | $23.74 | 308,458 |
| 6/30/2026 | $24.00 | $24.09 | $23.70 | $23.98 | 384,107 |
| 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 |