John Hancock Multifactor ... (JHMD)
32.91
-0.87 (-2.58%)
At close: Apr 10, 2025, 11:25 AM
ARLP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 31.47 | 38.08 | 31.25 | 33.78 | 2.44 | 7.79% | 148,394 |
| Apr 8, 2025 | 32.43 | 32.56 | 31.05 | 31.34 | -0.12 | -0.38% | 141,223 |
| Apr 7, 2025 | 31.12 | 32.87 | 30.98 | 31.46 | -0.75 | -2.33% | 311,521 |
| Apr 4, 2025 | 33.10 | 33.10 | 32.15 | 32.21 | -2.14 | -6.23% | 84,900 |
| Apr 3, 2025 | 34.68 | 34.82 | 34.33 | 34.35 | -0.71 | -2.03% | 114,700 |
| Apr 2, 2025 | 34.72 | 35.07 | 34.72 | 35.06 | 0.04 | 0.11% | 18,127 |
| Apr 1, 2025 | 34.95 | 35.08 | 34.79 | 35.02 | 0.07 | 0.20% | 41,400 |
| Mar 31, 2025 | 34.75 | 35.01 | 34.63 | 34.95 | -0.27 | -0.77% | 26,300 |
| Mar 28, 2025 | 35.40 | 35.66 | 35.19 | 35.22 | -0.39 | -1.10% | 37,700 |
| Mar 27, 2025 | 35.45 | 35.61 | 35.39 | 35.61 | 0.07 | 0.20% | 24,000 |
| Mar 26, 2025 | 35.67 | 35.82 | 35.38 | 35.54 | -0.40 | -1.11% | 34,434 |
| Mar 25, 2025 | 35.93 | 36.00 | 35.81 | 35.94 | 0.26 | 0.73% | 30,000 |
| Mar 24, 2025 | 35.66 | 35.71 | 35.50 | 35.68 | 0.01 | 0.03% | 72,200 |
| Mar 21, 2025 | 35.61 | 35.74 | 35.57 | 35.67 | -0.24 | -0.67% | 34,022 |
| Mar 20, 2025 | 35.67 | 35.95 | 35.67 | 35.91 | -0.27 | -0.75% | 50,340 |
| Mar 19, 2025 | 36.00 | 36.27 | 35.93 | 36.18 | 0.08 | 0.22% | 70,200 |
| Mar 18, 2025 | 36.04 | 36.16 | 35.92 | 36.10 | 0.01 | 0.03% | 125,400 |
| Mar 17, 2025 | 35.80 | 36.14 | 35.80 | 36.09 | 0.35 | 0.98% | 41,300 |
| Mar 14, 2025 | 35.43 | 35.74 | 35.43 | 35.74 | 0.60 | 1.71% | 115,700 |
| Mar 13, 2025 | 35.15 | 35.23 | 34.99 | 35.14 | -0.11 | -0.31% | 60,019 |
| Mar 12, 2025 | 35.29 | 35.37 | 35.10 | 35.25 | 0.08 | 0.23% | 32,138 |
| Mar 11, 2025 | 35.27 | 35.31 | 34.91 | 35.17 | -0.05 | -0.14% | 68,400 |
| Mar 10, 2025 | 35.45 | 35.53 | 35.02 | 35.22 | -0.84 | -2.33% | 222,600 |
| Mar 7, 2025 | 35.70 | 36.06 | 35.62 | 36.06 | 0.44 | 1.24% | 24,000 |
| Mar 6, 2025 | 35.73 | 35.97 | 35.51 | 35.62 | -0.27 | -0.75% | 316,014 |
| Mar 5, 2025 | 35.60 | 35.96 | 35.52 | 35.89 | 0.72 | 2.05% | 71,116 |
| Mar 4, 2025 | 34.86 | 35.43 | 34.66 | 35.17 | 0.10 | 0.29% | 78,610 |
| Mar 3, 2025 | 35.46 | 35.51 | 34.91 | 35.07 | 0.30 | 0.86% | 40,420 |
| Feb 28, 2025 | 34.63 | 35.12 | 34.46 | 34.77 | 0.11 | 0.32% | 105,929 |
| Feb 27, 2025 | 34.96 | 34.96 | 34.63 | 34.66 | -0.38 | -1.08% | 205,600 |
| Feb 26, 2025 | 35.14 | 35.36 | 34.98 | 35.04 | 0.00 | 0.00% | 437,021 |
| Feb 25, 2025 | 35.16 | 35.16 | 34.93 | 35.04 | 0.37 | 1.07% | 44,200 |
| Feb 24, 2025 | 34.81 | 34.94 | 34.67 | 34.67 | 0.00 | 0.00% | 48,941 |
| Feb 21, 2025 | 34.85 | 34.90 | 34.64 | 34.67 | -0.19 | -0.55% | 351,544 |
| Feb 20, 2025 | 34.76 | 34.86 | 34.63 | 34.86 | 0.32 | 0.93% | 71,232 |
| Feb 19, 2025 | 34.53 | 34.66 | 34.47 | 34.54 | -0.32 | -0.92% | 380,500 |
| Feb 18, 2025 | 34.85 | 34.93 | 34.80 | 34.86 | 0.16 | 0.46% | 493,607 |
| Feb 14, 2025 | 34.77 | 34.86 | 34.66 | 34.70 | 0.15 | 0.43% | 68,806 |
| Feb 13, 2025 | 34.32 | 34.60 | 34.31 | 34.55 | 0.35 | 1.02% | 95,419 |
| Feb 12, 2025 | 33.88 | 34.28 | 33.87 | 34.20 | 0.08 | 0.23% | 54,600 |
| Feb 11, 2025 | 33.92 | 34.20 | 33.90 | 34.12 | 0.16 | 0.47% | 134,400 |
| Feb 10, 2025 | 33.90 | 34.02 | 33.89 | 33.96 | 0.17 | 0.50% | 53,108 |
| Feb 7, 2025 | 34.08 | 34.08 | 33.69 | 33.79 | -0.23 | -0.68% | 54,400 |
| Feb 6, 2025 | 33.93 | 34.08 | 33.92 | 34.02 | 0.19 | 0.56% | 78,235 |
| Feb 5, 2025 | 33.69 | 33.86 | 33.64 | 33.83 | 0.29 | 0.86% | 134,124 |
| Feb 4, 2025 | 33.30 | 33.54 | 33.28 | 33.54 | 0.44 | 1.33% | 77,100 |
| Feb 3, 2025 | 32.94 | 33.38 | 32.82 | 33.10 | -0.41 | -1.22% | 100,100 |
| Jan 31, 2025 | 33.79 | 33.90 | 33.47 | 33.51 | -0.25 | -0.74% | 77,723 |
| Jan 30, 2025 | 33.76 | 33.96 | 33.72 | 33.76 | 0.23 | 0.69% | 56,234 |
| Jan 29, 2025 | 33.47 | 33.56 | 33.35 | 33.53 | 0.07 | 0.21% | 70,113 |