Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	ARLP	22.68	22.94	22.68	22.82	0.08	244,030	1,288	22.59	22.94
2024-05-16	Q	ARLP	22.92	23.05	22.65	22.74	-0.07	260,716	1,889	20.71	23.10
2024-05-15	Q	ARLP	22.66	23.15	22.456	22.81	0.26	698,813	3,031	22.59	23.10
2024-05-14	Q	ARLP	22.15	22.55	22.0758	22.55	0.28	250,899	1,587	12.93	22.65
2024-05-13	Q	ARLP	22.48	22.77	22.25	22.27	0.01	362,296	1,921	22.04	22.65
2024-05-10	Q	ARLP	22.66	22.744	21.95	22.26	-0.375	436,405	2,295	22.00	22.92
2024-05-09	Q	ARLP	22.36	22.79	22.36	22.635	0.19	550,631	2,136	22.51	22.90
2024-05-08	Q	ARLP	22.49	22.53	22.02	22.445	-0.035	399,212	1,960	22.07	22.90
2024-05-07	Q	ARLP	22.97	23.03	21.84	22.48	-0.54	924,949	3,925	21.90	23.30
2024-05-06	Q	ARLP	23.52	23.90	23.37	23.72	0.47	966,887	3,876	23.60	23.90
2024-05-03	Q	ARLP	23.06	23.41	22.81	23.25	0.38	715,294	2,900	23.00	23.44
2024-05-02	Q	ARLP	22.66	23.20	22.64	22.87	0.26	581,350	2,477	20.76	23.12
2024-05-01	Q	ARLP	22.63	23.02	22.40	22.61	0.18	746,997	3,720	22.50	22.90
2024-04-30	Q	ARLP	22.50	22.6931	22.1615	22.43	0.22	534,263	2,609	22.00	22.70
2024-04-29	Q	ARLP	21.76	23.69	21.5501	22.21	1.06	2,001,651	5,781	20.36	23.27
2024-04-26	Q	ARLP	21.60	21.60	21.11	21.15	-0.35	563,361	3,003	16.71	21.58
2024-04-25	Q	ARLP	21.19	21.60	21.10	21.50	0.32	367,783	1,896	21.42	23.34
2024-04-24	Q	ARLP	21.12	21.2299	21.02	21.18	-0.01	215,377	1,193	21.02	21.99
2024-04-23	Q	ARLP	21.22	21.23	21.06	21.19	-0.01	219,781	1,528	21.05	23.17
2024-04-22	Q	ARLP	21.17	21.205	21.00	21.20	0.10	282,176	1,573	20.96	21.29
2024-04-19	Q	ARLP	21.05	21.20	21.03	21.10	0.04	226,852	1,408	20.85	21.23
2024-04-18	Q	ARLP	21.19	21.23	20.906	21.06	-0.07	236,920	1,591	20.85	21.40
2024-04-17	Q	ARLP	21.15	21.34	21.08	21.13	0.125	341,527	1,758	21.07	21.19
2024-04-16	Q	ARLP	20.67	21.07	20.59	21.005	0.125	329,397	1,672	20.83	21.11
2024-04-15	Q	ARLP	21.1741	21.22	20.75	20.89	-0.17	317,471	1,726	20.75	22.79
2024-04-12	Q	ARLP	21.12	21.25	21.03	21.06		264,389	1,433	20.82	21.20
2024-04-11	Q	ARLP	21.04	21.11	20.91	21.06	0.06	252,463	1,575	20.84	21.20
2024-04-10	Q	ARLP	20.95	21.08	20.8125	21.00	0.025	199,883	1,470	20.90	21.15
2024-04-09	Q	ARLP	21.10	21.20	20.95	20.975	-0.055	209,541	1,321	20.90	21.26
2024-04-08	Q	ARLP	20.92	21.09	20.87	21.03	0.12	275,589	1,792	20.80	21.15
2024-04-05	Q	ARLP	20.97	20.97	20.65	20.91	0.08	373,563	1,890	20.68	21.00
2024-04-04	Q	ARLP	20.85	20.89	20.70	20.83	0.13	332,554	1,765	20.62	20.92
2024-04-03	Q	ARLP	20.50	20.80	20.424	20.70	0.37	354,922	2,034	19.03	20.92
2024-04-02	Q	ARLP	20.20	20.43	20.1572	20.33	0.19	390,493	1,850	20.30	20.55
2024-04-01	Q	ARLP	20.10	20.25	20.05	20.14	0.09	265,236	1,398	20.02	20.37
2024-03-29	Q	ARLP	20.25	20.40	20.02	20.05	-0.14	0	0	20.10	20.40
2024-03-28	Q	ARLP	20.25	20.40	20.02	20.05	-0.14	352,852	1,838	20.10	20.40
2024-03-27	Q	ARLP	19.98	20.25	19.91	20.19	0.22	366,958	1,618	20.00	20.30
2024-03-26	Q	ARLP	20.00	20.10	19.8077	19.97	0.15	336,225	1,462	19.90	20.15
2024-03-25	Q	ARLP	19.78	19.98	19.73	19.82	0.11	160,043	1,053	19.62	19.92
2024-03-22	Q	ARLP	19.96	20.06	19.65	19.71	-0.28	253,143	1,291	19.14	20.20
2024-03-21	Q	ARLP	19.80	20.18	19.80	19.99	0.03	255,054	1,137	19.75	20.06
2024-03-20	Q	ARLP	19.77	20.02	19.67	19.96	0.07	309,625	1,295	19.80	20.01
2024-03-19	Q	ARLP	19.78	19.91	19.71	19.89	0.18	220,730	1,035	19.75	19.97
2024-03-18	Q	ARLP	19.70	19.755	19.4501	19.71	-0.05	299,864	1,393	19.65	19.97
2024-03-15	Q	ARLP	19.79	19.94	19.45	19.76	0.11	436,010	1,888	17.72	19.98
2024-03-14	Q	ARLP	19.37	19.65	19.28	19.65	0.48	410,709	2,162	19.35	19.79
2024-03-13	Q	ARLP	19.80	19.845	19.1601	19.17	-0.44	382,745	2,490	19.20	19.79
2024-03-12	Q	ARLP	20.03	20.03	19.52	19.61	-0.32	340,152	1,718	19.50	20.00
2024-03-11	Q	ARLP	20.00	20.00	19.68	19.93	0.025	623,187	1,701	19.80	19.85
2024-03-08	Q	ARLP	19.85	19.96	19.76	19.905	0.155	322,830	1,705	19.77	20.00
2024-03-07	Q	ARLP	19.33	19.82	19.28	19.75	0.47	330,783	1,508	19.59	19.86
2024-03-06	Q	ARLP	19.07	19.32	19.02	19.28	0.33	423,305	1,817	19.04	19.46
2024-03-05	Q	ARLP	18.33	19.05	18.32	18.95	0.55	700,303	4,130	17.31	19.29
2024-03-04	Q	ARLP	18.84	18.97	18.39	18.40	-0.41	574,222	2,898	18.45	18.97
2024-03-01	Q	ARLP	19.25	19.25	18.785	18.80	-0.20	432,541	1,993	18.80	18.90
2024-02-29	Q	ARLP	19.20	19.25	18.96	19.00	0.03	300,889	1,066	18.85	19.50
2024-02-28	Q	ARLP	19.11	19.12	18.829	18.97	-0.01	687,001	2,456	18.85	19.11
2024-02-27	Q	ARLP	18.89	19.22	18.88	18.98	0.08	377,601	1,784	18.93	20.81
2024-02-26	Q	ARLP	19.00	19.14	18.90	18.90	-0.10	355,838	1,743	18.73	19.25
2024-02-23	Q	ARLP	19.21	19.2474	18.9613	19.00	-0.20	358,553	2,459	18.95	19.03
2024-02-22	Q	ARLP	19.09	19.41	19.09	19.20	-0.04	340,206	1,952	19.20	19.55
2024-02-21	Q	ARLP	18.99	19.46	18.99	19.24	0.35	563,792	2,911	19.11	20.50
2024-02-20	Q	ARLP	19.54	19.66	18.86	18.89	-0.545	780,291	3,886	18.93	19.30