Stockscreener 앱 받기
27.21
0.18%
0.05
시간 외 거래:
27.49
0.28
+1.03%
Alliance Resource Partners Lp 주식 (ARLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $27.39 | $26.97 | $0.42 | 282,318.0 | +0.18% |
| 2025-05-02 | $27.42 | $26.50 | $0.919 | 290,425.0 | +2.88% |
| 2025-05-01 | $27.46 | $26.15 | $1.31 | 674,005.0 | -0.19% |
| 2025-04-30 | $27.10 | $26.28 | $0.82 | 447,971.0 | -2.29% |
| 2025-04-29 | $27.71 | $26.76 | $0.9495 | 419,974.0 | -0.88% |
| 2025-04-28 | $28.39 | $27.25 | $1.14 | 773,496.0 | +0.63% |
| 2025-04-25 | $27.53 | $26.95 | $0.5799 | 289,146.0 | -1.13% |
| 2025-04-24 | $27.75 | $26.55 | $1.20 | 331,700.0 | +0.88% |
| 2025-04-23 | $27.37 | $26.77 | $0.6011 | 293,515.0 | +0.87% |
| 2025-04-22 | $27.18 | $26.60 | $0.58 | 176,702.0 | +0.15% |
| 2025-04-21 | $27.50 | $26.55 | $0.95 | 333,432.0 | -0.86% |
| 2025-04-17 | $27.55 | $27.05 | $0.50 | 244,186.0 | +1.44% |
| 2025-04-16 | $27.44 | $26.69 | $0.7499 | 315,042.0 | +0.39% |
| 2025-04-15 | $27.10 | $26.34 | $0.76 | 407,514.0 | +1.83% |
| 2025-04-14 | $26.91 | $26.11 | $0.795 | 493,249.0 | +0.54% |
| 2025-04-11 | $26.97 | $25.78 | $1.19 | 766,262.0 | -1.10% |
| 2025-04-10 | $27.31 | $25.76 | $1.55 | 598,843.0 | -0.72% |
| 2025-04-09 | $27.79 | $25.90 | $1.89 | 1,035,101.0 | +2.61% |
| 2025-04-08 | $26.84 | $25.52 | $1.33 | 1,201,756.0 | +4.87% |
| 2025-04-07 | $25.49 | $22.30 | $3.19 | 740,269.0 | -1.50% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $27.46 | $26.15 | $1.31 | 1,529,066.0 | +2.87% |
| 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% |
0.16%
0.99%
자본화:
|
볼륨(24시간):