Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Resource Pt (NQ: ARLP )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.541 7.851 7.094 7.851 2,515,550 +0.31(+4.11%)
Oct 30, 2019 7.989 8.092 7.472 7.541 4,020,360 -0.49(-6.09%)
Oct 29, 2019 8.643 8.712 7.975 8.030 2,980,383 -0.61(-7.09%)
Oct 28, 2019 9.332 9.517 8.533 8.643 2,737,781 -0.76(-8.06%)
Oct 25, 2019 9.483 9.607 9.332 9.401 588,067 -0.11(-1.16%)
Oct 24, 2019 9.759 9.767 9.497 9.511 655,107 -0.24(-2.47%)
Oct 23, 2019 9.711 9.773 9.662 9.752 421,394 +0.06(+0.57%)
Oct 22, 2019 9.587 9.855 9.580 9.697 547,586 +0.10(+1.00%)
Oct 21, 2019 9.483 9.656 9.442 9.600 520,091 +0.19(+1.98%)
Oct 18, 2019 9.311 9.525 9.263 9.414 822,133 +0.09(+0.96%)
Oct 17, 2019 9.359 9.435 9.304 9.325 477,945 -0.04(-0.44%)
Oct 16, 2019 9.435 9.504 9.366 9.366 316,862 -0.06(-0.66%)
Oct 15, 2019 9.304 9.456 9.263 9.428 676,094 +0.12(+1.33%)
Oct 14, 2019 9.545 9.628 9.229 9.304 1,300,428 -0.32(-3.36%)
Oct 11, 2019 9.656 9.690 9.525 9.628 741,691 +0.01(+0.07%)
Oct 10, 2019 9.607 9.697 9.504 9.621 532,590 +0.06(+0.65%)
Oct 09, 2019 9.607 9.711 9.511 9.559 968,878 +0.14(+1.46%)
Oct 08, 2019 9.938 10.01 9.401 9.421 1,173,062 -0.51(-5.13%)
Oct 07, 2019 10.16 10.20 9.924 9.931 704,538 -0.23(-2.24%)
Oct 04, 2019 10.23 10.25 10.12 10.16 465,807 +0.03(+0.34%)
Oct 03, 2019 10.23 10.26 10.02 10.12 843,032 -0.05(-0.47%)
Oct 02, 2019 10.54 10.60 10.13 10.17 898,301 -0.37(-3.46%)
Oct 01, 2019 10.99 11.11 10.41 10.54 1,268,148 -0.49(-4.43%)
Sep 30, 2019 10.98 11.12 10.86 11.03 472,083 +0.04(+0.38%)
Sep 27, 2019 10.92 11.02 10.83 10.98 271,817 +0.10(+0.89%)
Sep 26, 2019 11.03 11.03 10.64 10.89 490,929 -0.08(-0.69%)
Sep 25, 2019 10.92 11.05 10.87 10.96 338,413 +0.06(+0.57%)
Sep 24, 2019 10.80 10.94 10.78 10.90 294,421 +0.05(+0.44%)
Sep 23, 2019 10.88 11.10 10.85 10.85 459,003 -0.15(-1.38%)
Sep 20, 2019 10.88 11.01 10.78 11.01 592,423 +0.17(+1.52%)
Sep 19, 2019 10.97 10.99 10.76 10.84 263,817 -0.05(-0.44%)
Sep 18, 2019 10.80 11.04 10.75 10.89 406,537 +0.07(+0.64%)
Sep 17, 2019 11.05 11.05 10.74 10.82 348,741 -0.21(-1.94%)
Sep 16, 2019 11.01 11.13 10.85 11.03 493,400 +0.07(+0.63%)
Sep 13, 2019 11.12 11.25 10.87 10.96 438,945 +0.04(+0.38%)
Sep 12, 2019 11.33 11.36 10.92 10.92 458,132 -0.44(-3.88%)
Sep 11, 2019 11.53 11.53 11.34 11.36 351,665 -0.12(-1.08%)
Sep 10, 2019 11.29 11.50 11.25 11.49 689,327 +0.18(+1.58%)
Sep 09, 2019 11.02 11.36 11.02 11.31 436,726 +0.32(+2.95%)
Sep 06, 2019 11.17 11.22 10.98 10.98 284,595 -0.23(-2.03%)
Sep 05, 2019 11.07 11.29 10.94 11.21 632,625 +0.33(+3.04%)
Sep 04, 2019 10.81 11.23 10.74 10.88 784,122 +0.14(+1.35%)
Sep 03, 2019 10.65 10.75 10.45 10.74 474,439 +0.08(+0.78%)
Aug 30, 2019 10.65 10.70 10.41 10.65 1,014,961 +0.15(+1.44%)
Aug 29, 2019 10.23 10.52 10.23 10.50 387,035 +0.29(+2.83%)
Aug 28, 2019 10.30 10.30 10.12 10.21 432,303 -0.08(-0.74%)
Aug 27, 2019 10.50 10.57 10.26 10.29 312,706 -0.19(-1.84%)
Aug 26, 2019 10.89 10.89 10.45 10.48 430,353 -0.33(-3.06%)
Aug 23, 2019 10.73 10.94 10.67 10.81 596,779 +0.16(+1.49%)
Aug 22, 2019 10.57 10.78 10.52 10.65 500,705 +0.17(+1.58%)
Aug 21, 2019 10.33 10.50 10.27 10.49 674,385 +0.27(+2.63%)
Aug 20, 2019 10.38 10.38 10.17 10.22 514,480 -0.14(-1.33%)
Aug 19, 2019 10.37 10.47 10.28 10.36 520,855 +0.06(+0.53%)
Aug 16, 2019 10.000 10.30 9.972 10.30 565,270 +0.32(+3.24%)
Aug 15, 2019 10.12 10.30 9.924 9.979 705,371 -0.11(-1.09%)
Aug 14, 2019 10.37 10.42 10.000 10.09 727,066 -0.21(-2.07%)
Aug 13, 2019 10.20 10.41 10.03 10.30 1,035,164 +0.19(+1.84%)
Aug 12, 2019 11.02 11.18 10.05 10.12 1,679,962 -0.90(-8.19%)
Aug 09, 2019 11.36 11.54 10.99 11.02 442,720 -0.32(-2.79%)
Aug 08, 2019 11.06 11.34 11.04 11.34 1,154,946 +0.24(+2.17%)
Aug 07, 2019 11.27 11.29 10.93 11.09 1,006,917 -0.24(-2.13%)
Aug 06, 2019 11.69 11.71 11.31 11.34 652,183 -0.06(-0.48%)
Aug 05, 2019 11.59 11.59 11.32 11.39 890,733 -0.05(-0.41%)
Aug 02, 2019 11.67 11.67 11.38 11.44 599,919 -0.12(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.