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

Alliance Resource Pt (NQ: ARLP )

23.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Mar 02, 2020 4.981 5.229 4.836 5.127 862,979 +0.22(+4.45%)
Feb 28, 2020 4.341 5.003 4.341 4.909 2,164,121 +0.31(+6.81%)
Feb 27, 2020 4.931 4.981 4.552 4.595 2,613,264 -0.42(-8.28%)
Feb 26, 2020 5.091 5.215 4.981 5.011 1,044,980 -0.10(-1.99%)
Feb 25, 2020 5.367 5.389 5.062 5.113 1,010,846 -0.25(-4.75%)
Feb 24, 2020 5.273 5.455 5.113 5.367 730,490 -0.13(-2.38%)
Feb 21, 2020 5.404 5.557 5.214 5.499 919,967 +0.09(+1.75%)
Feb 20, 2020 5.535 5.542 5.367 5.404 650,273 -0.10(-1.85%)
Feb 19, 2020 5.462 5.579 5.316 5.506 897,560 +0.02(+0.40%)
Feb 18, 2020 5.768 5.865 5.440 5.484 2,152,948 -0.37(-6.34%)
Feb 14, 2020 5.914 5.943 5.673 5.855 1,668,436 +0.12(+2.16%)
Feb 13, 2020 5.710 5.783 5.615 5.732 1,138,586 -0.01(-0.25%)
Feb 12, 2020 5.688 5.797 5.652 5.746 1,372,719 +0.06(+1.02%)
Feb 11, 2020 6.008 6.023 5.608 5.688 1,411,919 -0.28(-4.76%)
Feb 10, 2020 6.307 6.351 5.906 5.972 1,366,881 -0.26(-4.21%)
Feb 07, 2020 6.518 6.518 6.088 6.234 1,506,275 -0.29(-4.46%)
Feb 06, 2020 6.729 6.737 6.336 6.525 2,985,587 -0.19(-2.82%)
Feb 05, 2020 6.352 6.736 6.352 6.715 1,624,091 +0.46(+7.37%)
Feb 04, 2020 6.163 6.401 6.108 6.254 2,438,950 +0.24(+4.07%)
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.