Stockscreener 앱 받기
24.12
1.55%
-0.40
Alliance Resource Partners Lp 주식 (ARLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-21 | $24.50 | $24.06 | $0.44 | 94,764.0 | -1.55% |
| 2025-10-20 | $24.60 | $24.11 | $0.49 | 156,909.0 | +1.95% |
| 2025-10-17 | $24.73 | $24.00 | $0.73 | 226,247.0 | -1.80% |
| 2025-10-16 | $24.81 | $24.30 | $0.51 | 286,107.0 | -0.45% |
| 2025-10-15 | $25.87 | $24.38 | $1.49 | 509,371.0 | -4.09% |
| 2025-10-14 | $25.88 | $25.15 | $0.73 | 443,484.0 | +0.27% |
| 2025-10-13 | $25.66 | $25.01 | $0.6499 | 252,041.0 | +2.12% |
| 2025-10-10 | $25.57 | $25.04 | $0.53 | 180,551.0 | -0.60% |
| 2025-10-09 | $25.49 | $24.97 | $0.52 | 373,385.0 | -0.24% |
| 2025-10-08 | $25.43 | $25.00 | $0.4349 | 158,900.0 | -0.16% |
| 2025-10-07 | $25.36 | $24.85 | $0.5159 | 269,064.0 | -0.08% |
| 2025-10-06 | $25.74 | $25.14 | $0.6012 | 307,169.0 | -0.67% |
| 2025-10-03 | $25.86 | $25.07 | $0.7899 | 294,235.0 | -0.35% |
| 2025-10-02 | $25.79 | $25.30 | $0.4899 | 284,158.0 | +0.39% |
| 2025-10-01 | $25.88 | $25.32 | $0.5644 | 193,225.0 | +0.77% |
| 2025-09-30 | $25.54 | $24.94 | $0.60 | 376,254.0 | +1.06% |
| 2025-09-29 | $25.18 | $24.51 | $0.6751 | 385,115.0 | +1.96% |
| 2025-09-26 | $24.78 | $24.10 | $0.68 | 216,308.0 | +1.83% |
| 2025-09-25 | $24.54 | $24.01 | $0.53 | 198,022.0 | -0.95% |
| 2025-09-24 | $24.40 | $23.70 | $0.70 | 311,177.0 | +2.18% |
| 2025-09-23 | $23.85 | $23.23 | $0.6199 | 206,952.0 | +2.32% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $25.88 | $24.00 | $1.88 | 4,029,610.0 | -4.53% |
| 2025-09 | $25.54 | $22.20 | $3.34 | 6,422,744.0 | +9.89% |
| 2025-08 | $26.90 | $22.52 | $4.38 | 9,653,587.0 | -13.10% |
| 2025-07 | $28.14 | $25.61 | $2.53 | 5,743,126.0 | +1.30% |
| 2025-06 | $26.66 | $25.15 | $1.51 | 4,501,621.0 | +0.42% |
| 2025-05 | $27.46 | $24.63 | $2.83 | 7,135,323.0 | -1.59% |
| 2025-04 | $28.39 | $22.30 | $6.09 | 12,558,250.0 | -3.04% |
| 2025-03 | $27.42 | $24.41 | $3.01 | 5,521,793.0 | +3.96% |
| 2025-02 | $28.50 | $25.98 | $2.52 | 7,433,057.0 | -8.57% |
| 2025-01 | $30.56 | $25.90 | $4.66 | 8,190,855.0 | +9.17% |
Alliance Resource Partners Lp 주식 (ARLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.16 | $25.00 | $3.16 | 4,675,523.0 | -8.29% |
| 2024-11 | $29.44 | $25.42 | $4.02 | 8,845,395.0 | +7.87% |
| 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% |
8.80%
자본화:
|
볼륨(24시간):