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

Alliance Resource Pt (NQ: ARLP )

22.76 +0.33 (+1.47%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 1, 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 (%)
Aug 31, 2020 2.566 2.572 2.476 2.499 441,791 -0.07(-2.63%)
Aug 28, 2020 2.461 2.581 2.454 2.566 578,066 +0.10(+3.95%)
Aug 27, 2020 2.499 2.536 2.461 2.469 369,101 -0.02(-0.60%)
Aug 26, 2020 2.514 2.514 2.446 2.484 438,539 -0.03(-1.19%)
Aug 25, 2020 2.544 2.559 2.461 2.514 492,678 -0.02(-0.89%)
Aug 24, 2020 2.476 2.589 2.431 2.536 970,828 +0.08(+3.05%)
Aug 21, 2020 2.514 2.537 2.401 2.461 632,435 -0.08(-2.96%)
Aug 20, 2020 2.627 2.627 2.484 2.536 556,796 -0.03(-1.17%)
Aug 19, 2020 2.657 2.719 2.548 2.566 605,165 -0.04(-1.44%)
Aug 18, 2020 2.882 2.882 2.574 2.604 1,639,951 -0.27(-9.40%)
Aug 17, 2020 2.672 2.889 2.642 2.874 1,019,749 +0.23(+8.81%)
Aug 14, 2020 2.469 2.814 2.461 2.642 1,661,175 +0.17(+6.99%)
Aug 13, 2020 2.476 2.491 2.431 2.469 367,040 -0.02(-0.60%)
Aug 12, 2020 2.424 2.506 2.398 2.484 471,083 +0.08(+3.44%)
Aug 11, 2020 2.499 2.566 2.401 2.401 891,600 -0.09(-3.61%)
Aug 10, 2020 2.401 2.536 2.401 2.491 862,576 +0.08(+3.43%)
Aug 07, 2020 2.439 2.446 2.371 2.409 338,205 -0.04(-1.53%)
Aug 06, 2020 2.469 2.476 2.371 2.446 582,069 -0.05(-1.81%)
Aug 05, 2020 2.476 2.506 2.431 2.491 454,311 +0.04(+1.53%)
Aug 04, 2020 2.401 2.484 2.371 2.454 515,249 +0.08(+3.48%)
Aug 03, 2020 2.439 2.454 2.371 2.371 549,525 -0.09(-3.66%)
Jul 31, 2020 2.476 2.493 2.409 2.461 400,702 -0.06(-2.38%)
Jul 30, 2020 2.551 2.551 2.454 2.521 520,725 -0.04(-1.47%)
Jul 29, 2020 2.454 2.581 2.416 2.559 504,277 +0.10(+3.96%)
Jul 28, 2020 2.536 2.540 2.439 2.461 604,451 -0.11(-4.09%)
Jul 27, 2020 2.581 2.593 2.439 2.566 858,123 +0.02(+0.88%)
Jul 24, 2020 2.431 2.551 2.413 2.544 571,803 +0.11(+4.63%)
Jul 23, 2020 2.386 2.484 2.371 2.431 441,761 +0.03(+1.25%)
Jul 22, 2020 2.409 2.424 2.371 2.401 275,358 -0.03(-1.23%)
Jul 21, 2020 2.356 2.468 2.356 2.431 488,979 +0.08(+3.18%)
Jul 20, 2020 2.349 2.387 2.304 2.356 509,808 +0.00(+0.00%)
Jul 17, 2020 2.401 2.439 2.334 2.356 273,575 -0.03(-1.26%)
Jul 16, 2020 2.409 2.461 2.364 2.386 309,869 -0.05(-2.15%)
Jul 15, 2020 2.334 2.451 2.319 2.439 441,053 +0.12(+5.18%)
Jul 14, 2020 2.326 2.364 2.289 2.319 444,987 -0.02(-0.64%)
Jul 13, 2020 2.446 2.461 2.326 2.334 1,371,669 -0.10(-4.01%)
Jul 10, 2020 2.386 2.476 2.373 2.431 540,488 +0.01(+0.31%)
Jul 09, 2020 2.476 2.491 2.394 2.424 809,337 -0.07(-2.71%)
Jul 08, 2020 2.454 2.521 2.439 2.491 466,729 +0.02(+0.91%)
Jul 07, 2020 2.536 2.551 2.454 2.469 461,577 -0.09(-3.52%)
Jul 06, 2020 2.544 2.581 2.469 2.559 831,286 +0.11(+4.28%)
Jul 02, 2020 2.484 2.566 2.431 2.454 606,450 +0.01(+0.46%)
Jul 01, 2020 2.461 2.566 2.439 2.443 644,782 -0.00(-0.15%)
Jun 30, 2020 2.521 2.544 2.431 2.446 923,686 -0.11(-4.12%)
Jun 29, 2020 2.604 2.642 2.499 2.551 770,635 -0.03(-1.16%)
Jun 26, 2020 2.679 2.679 2.578 2.581 1,032,471 -0.10(-3.64%)
Jun 25, 2020 2.551 2.679 2.514 2.679 706,112 +0.11(+4.39%)
Jun 24, 2020 2.634 2.642 2.536 2.566 780,072 -0.13(-4.74%)
Jun 23, 2020 2.717 2.844 2.634 2.694 965,881 +0.03(+1.13%)
Jun 22, 2020 2.642 2.709 2.596 2.664 706,661 +0.02(+0.85%)
Jun 19, 2020 2.739 2.799 2.491 2.642 5,406,483 -0.02(-0.57%)
Jun 18, 2020 2.709 2.777 2.619 2.657 848,993 -0.02(-0.84%)
Jun 17, 2020 2.912 2.912 2.672 2.679 1,129,119 -0.17(-6.05%)
Jun 16, 2020 2.972 3.047 2.807 2.852 1,447,919 +0.07(+2.43%)
Jun 15, 2020 2.919 2.949 2.754 2.784 1,638,671 -0.24(-7.94%)
Jun 12, 2020 3.137 3.137 2.889 3.024 1,040,733 +0.14(+4.68%)
Jun 11, 2020 2.897 3.197 2.739 2.889 1,250,972 -0.28(-8.77%)
Jun 10, 2020 3.302 3.369 2.994 3.167 1,463,701 -0.20(-6.01%)
Jun 09, 2020 3.745 3.745 3.227 3.369 1,800,272 -0.31(-8.37%)
Jun 08, 2020 3.114 3.685 3.077 3.677 3,367,278 +0.85(+29.97%)
Jun 05, 2020 2.672 2.912 2.664 2.829 2,712,835 +0.38(+15.29%)
Jun 04, 2020 2.364 2.627 2.356 2.454 2,089,284 +0.12(+5.14%)
Jun 03, 2020 2.356 2.469 2.326 2.334 1,563,495 +0.04(+1.63%)
Jun 02, 2020 2.356 2.394 2.281 2.296 1,362,321 +0.00(+0.00%)
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.