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 (%)
Sep 30, 2021 8.043 8.539 7.927 8.407 2,259,036 +0.41(+5.13%)
Sep 29, 2021 7.951 8.020 7.626 7.997 601,914 +0.11(+1.37%)
Sep 28, 2021 7.958 8.043 7.811 7.889 819,276 -0.02(-0.20%)
Sep 27, 2021 7.641 7.989 7.641 7.904 1,390,675 +0.36(+4.71%)
Sep 24, 2021 7.347 7.734 7.270 7.548 956,704 +0.19(+2.52%)
Sep 23, 2021 7.247 7.425 7.162 7.363 389,759 +0.13(+1.82%)
Sep 22, 2021 7.146 7.401 7.146 7.231 336,688 +0.19(+2.63%)
Sep 21, 2021 7.270 7.270 6.674 7.046 781,049 -0.13(-1.83%)
Sep 20, 2021 7.069 7.270 6.968 7.177 618,496 -0.28(-3.73%)
Sep 17, 2021 7.695 7.749 7.293 7.456 542,674 -0.23(-3.02%)
Sep 16, 2021 7.711 7.711 7.437 7.688 438,729 +0.01(+0.10%)
Sep 15, 2021 7.417 7.835 7.394 7.680 759,651 +0.23(+3.12%)
Sep 14, 2021 7.386 7.456 7.293 7.448 545,488 +0.15(+2.12%)
Sep 13, 2021 7.270 7.339 6.984 7.293 420,481 +0.08(+1.07%)
Sep 10, 2021 7.309 7.440 7.216 7.216 513,469 -0.06(-0.85%)
Sep 09, 2021 7.115 7.309 7.100 7.278 369,387 +0.14(+1.95%)
Sep 08, 2021 6.961 7.231 6.922 7.138 604,997 +0.02(+0.33%)
Sep 07, 2021 7.077 7.254 7.055 7.115 277,619 +0.04(+0.55%)
Sep 03, 2021 6.968 7.115 6.922 7.077 465,594 +0.12(+1.78%)
Sep 02, 2021 6.767 6.976 6.767 6.953 524,664 +0.26(+3.81%)
Sep 01, 2021 6.698 6.767 6.535 6.698 325,672 +0.00(+0.00%)
Aug 31, 2021 6.458 6.698 6.439 6.698 583,877 +0.21(+3.22%)
Aug 30, 2021 6.574 6.605 6.477 6.489 259,180 -0.09(-1.29%)
Aug 27, 2021 6.388 6.597 6.342 6.574 695,531 +0.24(+3.79%)
Aug 26, 2021 6.388 6.403 6.210 6.334 227,129 -0.07(-1.09%)
Aug 25, 2021 6.311 6.411 6.234 6.404 349,034 +0.15(+2.35%)
Aug 24, 2021 6.210 6.311 6.210 6.257 131,646 +0.05(+0.87%)
Aug 23, 2021 6.125 6.295 6.056 6.203 269,867 +0.15(+2.43%)
Aug 20, 2021 5.893 6.110 5.816 6.056 376,871 +0.19(+3.16%)
Aug 19, 2021 6.002 6.009 5.739 5.870 620,315 -0.17(-2.82%)
Aug 18, 2021 6.218 6.249 6.032 6.040 379,022 -0.19(-2.98%)
Aug 17, 2021 6.326 6.419 6.110 6.226 535,377 -0.14(-2.19%)
Aug 16, 2021 6.280 6.427 6.149 6.365 480,096 +0.06(+0.98%)
Aug 13, 2021 6.419 6.442 6.226 6.303 453,650 -0.09(-1.45%)
Aug 12, 2021 6.303 6.396 6.149 6.396 303,701 +0.03(+0.49%)
Aug 11, 2021 6.187 6.435 6.110 6.365 1,326,673 +0.22(+3.65%)
Aug 10, 2021 5.862 6.210 5.839 6.141 625,803 +0.27(+4.61%)
Aug 09, 2021 6.094 6.099 5.847 5.870 378,386 -0.20(-3.31%)
Aug 06, 2021 6.040 6.118 5.947 6.071 323,133 +0.09(+1.55%)
Aug 05, 2021 5.878 6.110 5.840 5.978 348,368 +0.12(+1.98%)
Aug 04, 2021 5.878 6.010 5.794 5.862 563,893 -0.02(-0.26%)
Aug 03, 2021 5.939 5.992 5.763 5.878 586,255 -0.06(-1.03%)
Aug 02, 2021 6.030 6.260 5.923 5.939 675,442 -0.12(-2.02%)
Jul 30, 2021 6.259 6.320 6.007 6.061 1,208,678 -0.24(-3.76%)
Jul 29, 2021 5.962 6.404 5.878 6.297 1,782,348 +0.30(+4.96%)
Jul 28, 2021 5.908 6.049 5.824 6.000 1,067,747 +0.04(+0.64%)
Jul 27, 2021 5.851 6.046 5.763 5.962 809,154 +0.02(+0.39%)
Jul 26, 2021 5.824 6.053 5.733 5.939 851,564 +0.36(+6.43%)
Jul 23, 2021 5.565 5.763 5.465 5.580 442,230 +0.03(+0.55%)
Jul 22, 2021 5.389 5.633 5.389 5.549 424,351 +0.11(+1.96%)
Jul 21, 2021 5.290 5.526 5.279 5.443 489,903 +0.20(+3.78%)
Jul 20, 2021 5.267 5.366 5.214 5.244 283,358 +0.03(+0.59%)
Jul 19, 2021 5.152 5.259 5.053 5.214 1,145,952 -0.11(-2.01%)
Jul 16, 2021 5.572 5.610 5.290 5.320 542,011 -0.24(-4.39%)
Jul 15, 2021 5.626 5.679 5.420 5.565 349,948 -0.08(-1.35%)
Jul 14, 2021 5.771 5.847 5.595 5.641 371,868 -0.12(-2.12%)
Jul 13, 2021 5.832 5.885 5.633 5.763 322,973 -0.05(-0.79%)
Jul 12, 2021 5.962 6.046 5.786 5.809 389,121 -0.15(-2.44%)
Jul 09, 2021 5.633 5.962 5.526 5.954 990,580 +0.44(+8.03%)
Jul 08, 2021 5.496 5.686 5.381 5.511 696,384 -0.11(-1.90%)
Jul 07, 2021 5.351 5.687 5.107 5.618 1,497,106 +0.30(+5.60%)
Jul 06, 2021 5.572 5.595 5.252 5.320 417,996 -0.23(-4.13%)
Jul 02, 2021 5.504 5.595 5.381 5.549 203,357 +0.01(+0.14%)
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.