Stockscreener 앱 받기
27.88
0.80%
0.22
시간 외 거래:
27.85
-0.03
-0.11%
Alliance Resource Partners Lp 주식 (ARLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $28.05 | $27.50 | $0.55 | 443,888.0 | +0.80% |
| 2024-11-20 | $27.75 | $27.46 | $0.29 | 213,130.0 | +0.18% |
| 2024-11-19 | $27.80 | $26.78 | $1.02 | 439,119.0 | +2.83% |
| 2024-11-18 | $27.00 | $26.54 | $0.4587 | 304,942.0 | +0.22% |
| 2024-11-15 | $27.66 | $26.66 | $1.00 | 423,533.0 | -1.00% |
| 2024-11-14 | $27.25 | $26.62 | $0.635 | 489,855.0 | +1.69% |
| 2024-11-13 | $26.61 | $25.44 | $1.17 | 564,624.0 | +3.78% |
| 2024-11-12 | $26.22 | $25.59 | $0.625 | 213,496.0 | -2.03% |
| 2024-11-11 | $26.27 | $25.58 | $0.6849 | 417,855.0 | +1.91% |
| 2024-11-08 | $26.59 | $25.42 | $1.17 | 435,224.0 | -4.21% |
| 2024-11-07 | $27.46 | $26.58 | $0.88 | 603,404.0 | -2.83% |
| 2024-11-06 | $27.80 | $26.81 | $0.9902 | 774,171.0 | +3.26% |
| 2024-11-05 | $26.87 | $26.54 | $0.33 | 648,375.0 | +0.98% |
| 2024-11-04 | $26.70 | $26.38 | $0.319 | 354,895.0 | +0.34% |
| 2024-11-01 | $26.67 | $26.16 | $0.5099 | 485,483.0 | +0.76% |
| 2024-10-31 | $26.28 | $25.75 | $0.5258 | 276,167.0 | +2.11% |
| 2024-10-30 | $26.19 | $25.52 | $0.6699 | 272,776.0 | +0.08% |
| 2024-10-29 | $25.80 | $25.50 | $0.30 | 282,127.0 | +0.43% |
| 2024-10-28 | $25.54 | $24.48 | $1.06 | 556,509.0 | -0.51% |
| 2024-10-25 | $25.84 | $25.42 | $0.42 | 290,423.0 | +0.51% |
| 2024-10-24 | $25.50 | $24.98 | $0.515 | 245,957.0 | +1.63% |
| 2024-10-23 | $25.18 | $24.80 | $0.38 | 162,440.0 | +0.40% |
Alliance Resource Partners Lp 주식 (ARLP) 연도별 가격 이력
이 심층 분석에서는 Alliance Resource Partners Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alliance Resource Partners Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alliance Resource Partners Lp 주식 (ARLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.05 | $25.42 | $2.63 | 7,255,882.0 | +6.53% |
| 2024-10 | $26.28 | $24.48 | $1.80 | 5,028,196.0 | +4.68% |
| 2024-09 | $25.27 | $22.39 | $2.88 | 4,405,030.0 | +4.52% |
| 2024-08 | $25.17 | $22.18 | $3.00 | 7,181,439.0 | -3.55% |
| 2024-07 | $26.21 | $23.56 | $2.65 | 6,856,529.0 | +1.39% |
| 2024-06 | $25.53 | $23.17 | $2.36 | 6,656,659.0 | -0.73% |
| 2024-05 | $24.85 | $21.84 | $3.01 | 11,068,722.0 | +9.85% |
| 2024-04 | $23.69 | $20.05 | $3.64 | 8,320,225.0 | +11.87% |
| 2024-03 | $20.40 | $18.32 | $2.08 | 7,488,758.0 | +5.53% |
| 2024-02 | $21.50 | $18.83 | $2.67 | 10,994,310.0 | -9.57% |
| 2024-01 | $22.50 | $20.00 | $2.50 | 10,983,272.0 | -0.80% |
Alliance Resource Partners Lp 주식 (ARLP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.50 | $18.45 | $3.05 | 10,235,156.0 | +0.95% |
| 2023-11 | $24.00 | $20.77 | $3.23 | 8,632,897.0 | -7.68% |
| 2023-10 | $24.30 | $21.42 | $2.88 | 7,916,506.0 | +0.87% |
| 2023-09 | $23.14 | $19.26 | $3.88 | 10,164,978.0 | +10.33% |
| 2023-08 | $20.59 | $19.22 | $1.37 | 9,588,194.0 | +2.51% |
| 2023-07 | $20.10 | $18.17 | $1.93 | 9,677,851.0 | +7.73% |
| 2023-06 | $18.64 | $17.10 | $1.54 | 8,715,041.0 | +8.13% |
| 2023-05 | $21.59 | $17.05 | $4.54 | 12,190,415.0 | -18.14% |
| 2023-04 | $21.37 | $19.82 | $1.55 | 7,361,317.0 | +3.57% |
| 2023-03 | $21.21 | $17.72 | $3.49 | 11,008,757.0 | -2.80% |
| 2023-02 | $23.36 | $20.32 | $3.04 | 11,706,461.0 | -9.51% |
| 2023-01 | $23.27 | $19.22 | $4.05 | 9,741,858.0 | +12.84% |
Alliance Resource Partners Lp 주식 (ARLP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.70 | $19.81 | $3.89 | 10,602,473.0 | -14.30% |
| 2022-11 | $25.47 | $21.05 | $4.42 | 11,345,196.0 | -2.35% |
| 2022-10 | $25.22 | $22.10 | $3.12 | 9,933,825.0 | +6.03% |
| 2022-09 | $26.88 | $20.88 | $6.00 | 13,228,630.0 | -13.06% |
| 2022-08 | $27.63 | $20.68 | $6.95 | 15,733,347.0 | +20.22% |
| 2022-07 | $22.80 | $17.35 | $5.45 | 10,846,819.0 | +20.19% |
| 2022-06 | $21.24 | $16.43 | $4.81 | 11,262,776.0 | -8.16% |
| 2022-05 | $20.83 | $16.86 | $3.97 | 14,291,721.0 | +10.83% |
| 2022-04 | $18.63 | $14.54 | $4.09 | 17,806,206.0 | +16.07% |
| 2022-03 | $16.16 | $12.95 | $3.21 | 17,105,747.0 | +17.61% |
| 2022-02 | $14.44 | $12.60 | $1.84 | 8,474,684.0 | -2.67% |
| 2022-01 | $15.03 | $12.69 | $2.34 | 13,306,355.0 | +6.65% |
5.75%
0.31%
자본화:
|
볼륨(24시간):