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

Alliance Resource Pt (NQ: ARLP )

22.41 +0.15 (+0.67%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 13, 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 (%)
May 29, 2020 2.396 2.440 2.258 2.309 770,575 -0.07(-3.06%)
May 28, 2020 2.374 2.491 2.272 2.381 744,277 +0.04(+1.55%)
May 27, 2020 2.331 2.374 2.250 2.345 647,660 +0.07(+2.88%)
May 26, 2020 2.309 2.403 2.265 2.280 959,751 +0.04(+1.95%)
May 22, 2020 2.294 2.298 2.199 2.236 555,825 -0.02(-0.97%)
May 21, 2020 2.250 2.331 2.221 2.258 712,363 +0.01(+0.65%)
May 20, 2020 2.250 2.316 2.236 2.243 760,792 +0.04(+1.65%)
May 19, 2020 2.403 2.403 2.192 2.207 791,503 -0.09(-4.11%)
May 18, 2020 2.185 2.425 2.134 2.301 1,544,277 +0.23(+11.27%)
May 15, 2020 2.068 2.154 2.061 2.068 898,547 +0.01(+0.35%)
May 14, 2020 2.112 2.214 2.046 2.061 1,086,650 -0.04(-2.08%)
May 13, 2020 2.345 2.367 2.061 2.105 1,971,040 -0.25(-10.53%)
May 12, 2020 2.469 2.527 2.352 2.352 815,128 -0.10(-4.15%)
May 11, 2020 2.447 2.542 2.401 2.454 805,721 +0.01(+0.30%)
May 08, 2020 2.425 2.491 2.331 2.447 1,358,394 -0.04(-1.47%)
May 07, 2020 2.491 2.549 2.403 2.483 731,585 +0.07(+2.71%)
May 06, 2020 2.593 2.629 2.403 2.418 1,027,560 -0.11(-4.32%)
May 05, 2020 2.644 2.753 2.505 2.527 949,452 -0.02(-0.86%)
May 04, 2020 2.593 2.724 2.476 2.549 721,871 -0.09(-3.32%)
May 01, 2020 2.709 2.746 2.571 2.636 1,186,071 -0.19(-6.70%)
Apr 30, 2020 2.818 2.979 2.622 2.826 1,540,811 +0.09(+3.19%)
Apr 29, 2020 2.476 2.913 2.454 2.738 2,018,042 +0.36(+14.98%)
Apr 28, 2020 2.549 2.571 2.360 2.381 1,689,999 -0.09(-3.54%)
Apr 27, 2020 2.513 2.527 2.338 2.469 1,254,890 +0.03(+1.19%)
Apr 24, 2020 2.542 2.651 2.403 2.440 934,797 -0.04(-1.47%)
Apr 23, 2020 2.498 2.708 2.440 2.476 960,000 +0.01(+0.29%)
Apr 22, 2020 2.585 2.615 2.469 2.469 876,965 -0.05(-2.02%)
Apr 21, 2020 2.411 2.578 2.403 2.520 947,208 +0.02(+0.87%)
Apr 20, 2020 2.615 2.687 2.469 2.498 1,175,087 -0.13(-4.99%)
Apr 17, 2020 2.775 2.826 2.564 2.629 1,033,933 +0.08(+3.14%)
Apr 16, 2020 2.775 2.855 2.534 2.549 882,720 -0.17(-6.42%)
Apr 15, 2020 2.935 2.971 2.593 2.724 1,373,470 -0.45(-14.22%)
Apr 14, 2020 2.717 3.197 2.709 3.175 1,456,112 +0.47(+17.20%)
Apr 13, 2020 2.425 2.760 2.287 2.709 1,383,621 +0.30(+12.39%)
Apr 09, 2020 2.272 2.469 2.243 2.411 1,698,782 +0.23(+10.33%)
Apr 08, 2020 2.360 2.381 2.112 2.185 1,432,744 -0.08(-3.54%)
Apr 07, 2020 2.396 2.454 2.236 2.265 1,034,124 -0.04(-1.58%)
Apr 06, 2020 2.229 2.396 2.185 2.301 855,773 +0.12(+5.33%)
Apr 03, 2020 2.374 2.403 2.010 2.185 1,327,362 -0.14(-5.96%)
Apr 02, 2020 2.178 2.447 2.097 2.323 1,121,580 +0.30(+14.75%)
Apr 01, 2020 2.221 2.243 1.966 2.025 1,277,184 -0.23(-10.32%)
Mar 31, 2020 2.258 2.549 2.185 2.258 1,455,089 -0.01(-0.64%)
Mar 30, 2020 2.476 2.600 2.229 2.272 1,677,642 -0.35(-13.33%)
Mar 27, 2020 2.702 2.804 2.540 2.622 913,239 -0.11(-4.00%)
Mar 26, 2020 2.804 2.964 2.651 2.731 1,349,301 -0.08(-2.85%)
Mar 25, 2020 2.840 3.073 2.717 2.811 1,110,466 -0.01(-0.52%)
Mar 24, 2020 2.797 2.906 2.564 2.826 900,542 +0.33(+13.12%)
Mar 23, 2020 2.804 2.942 2.491 2.498 1,550,970 -0.33(-11.60%)
Mar 20, 2020 3.867 3.896 2.826 2.826 1,548,429 -1.11(-28.15%)
Mar 19, 2020 2.338 3.933 2.316 3.933 2,170,094 +1.65(+71.97%)
Mar 18, 2020 2.986 3.044 2.207 2.287 2,060,377 -0.80(-25.94%)
Mar 17, 2020 3.022 3.394 2.877 3.088 750,998 +0.07(+2.17%)
Mar 16, 2020 2.818 3.124 2.811 3.022 1,202,526 -0.41(-11.89%)
Mar 13, 2020 3.357 3.561 2.935 3.430 1,664,180 +0.25(+7.78%)
Mar 12, 2020 3.321 3.387 3.103 3.183 1,421,332 -0.52(-14.15%)
Mar 11, 2020 4.006 4.086 3.692 3.707 1,205,049 -0.44(-10.54%)
Mar 10, 2020 3.787 4.319 3.576 4.144 1,362,085 +0.55(+15.42%)
Mar 09, 2020 3.976 4.049 3.467 3.590 2,239,590 -0.90(-20.10%)
Mar 06, 2020 4.748 4.850 4.406 4.494 1,187,033 -0.34(-7.08%)
Mar 05, 2020 4.989 5.050 4.770 4.836 601,090 -0.15(-2.92%)
Mar 04, 2020 4.989 5.054 4.804 4.981 692,017 +0.08(+1.63%)
Mar 03, 2020 5.207 5.236 4.843 4.901 652,446 -0.23(-4.40%)
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.