Stockscreener 앱 받기
22.97
1.88%
-0.44
시간 외 거래:
23.48
0.51
+2.22%
Alliance Resource Partners Lp 주식 (ARLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-20 | $23.66 | $22.90 | $0.755 | 676,144.0 | -1.88% |
| 2025-08-19 | $23.98 | $23.41 | $0.5699 | 534,809.0 | -1.93% |
| 2025-08-18 | $24.40 | $23.28 | $1.12 | 910,324.0 | -2.49% |
| 2025-08-15 | $25.48 | $24.35 | $1.13 | 370,874.0 | -3.89% |
| 2025-08-14 | $25.64 | $25.12 | $0.52 | 610,199.0 | +0.79% |
| 2025-08-13 | $25.38 | $24.75 | $0.63 | 402,362.0 | +1.94% |
| 2025-08-12 | $24.90 | $24.51 | $0.3899 | 278,905.0 | +0.61% |
| 2025-08-11 | $25.25 | $24.53 | $0.72 | 494,336.0 | -2.57% |
| 2025-08-08 | $25.79 | $25.15 | $0.64 | 373,467.0 | -1.60% |
| 2025-08-07 | $26.04 | $25.45 | $0.59 | 372,275.0 | -2.50% |
| 2025-08-06 | $26.62 | $26.26 | $0.36 | 425,486.0 | -0.19% |
| 2025-08-05 | $26.90 | $26.40 | $0.50 | 156,674.0 | -1.16% |
| 2025-08-04 | $26.87 | $26.61 | $0.2602 | 175,009.0 | +0.49% |
| 2025-08-01 | $26.68 | $26.08 | $0.60 | 352,110.0 | +0.42% |
| 2025-07-31 | $26.64 | $26.20 | $0.4397 | 250,096.0 | +0.27% |
| 2025-07-30 | $27.43 | $26.17 | $1.26 | 386,315.0 | -3.35% |
| 2025-07-29 | $27.79 | $27.23 | $0.5646 | 587,749.0 | -0.64% |
| 2025-07-28 | $27.55 | $25.61 | $1.94 | 824,293.0 | -1.72% |
| 2025-07-25 | $28.05 | $27.64 | $0.407 | 197,447.0 | +0.04% |
| 2025-07-24 | $28.14 | $27.61 | $0.5316 | 232,341.0 | -0.11% |
| 2025-07-23 | $28.00 | $27.91 | $0.09 | 84,298.0 | +0.97% |
| 2025-07-22 | $28.00 | $26.85 | $1.15 | 409,939.0 | +3.32% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $26.90 | $22.90 | $4.00 | 6,809,118.0 | -13.26% |
| 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% |
0.69%
0.53%
자본화:
|
볼륨(24시간):