Skip to main content

Alliance Resource Pt (NQ: ARLP )

19.26 +0.45 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 18.69 19.29 18.50 19.26 216,098 +0.45(+2.39%)
Mar 23, 2023 19.30 19.41 18.69 18.81 440,024 -0.42(-2.18%)
Mar 22, 2023 19.73 19.73 19.15 19.23 439,675 -0.50(-2.53%)
Mar 21, 2023 19.40 19.74 19.31 19.73 455,739 +0.38(+1.96%)
Mar 20, 2023 18.89 19.39 18.89 19.35 458,985 +0.49(+2.60%)
Mar 17, 2023 19.04 19.04 18.46 18.86 710,499 -0.14(-0.74%)
Mar 16, 2023 17.79 19.01 17.78 19.00 444,416 +0.77(+4.22%)
Mar 15, 2023 18.21 18.40 17.72 18.23 675,521 -0.49(-2.62%)
Mar 14, 2023 19.15 19.40 18.40 18.72 551,920 -0.03(-0.16%)
Mar 13, 2023 18.98 19.22 18.50 18.75 572,304 -0.48(-2.50%)
Mar 10, 2023 19.67 19.77 18.91 19.23 567,447 -0.58(-2.93%)
Mar 09, 2023 20.02 20.18 19.59 19.81 736,113 -0.21(-1.05%)
Mar 08, 2023 20.46 20.54 19.54 20.02 955,585 -0.44(-2.15%)
Mar 07, 2023 20.60 20.67 20.44 20.46 394,448 -0.11(-0.53%)
Mar 06, 2023 21.20 21.20 20.51 20.57 411,242 -0.61(-2.88%)
Mar 03, 2023 20.77 21.21 20.72 21.18 468,604 +0.31(+1.49%)
Mar 02, 2023 20.70 21.01 20.60 20.87 461,127 +0.09(+0.43%)
Mar 01, 2023 20.75 20.93 20.61 20.78 438,126 +0.03(+0.14%)
Feb 28, 2023 20.85 21.04 20.73 20.75 289,658 -0.08(-0.38%)
Feb 27, 2023 20.51 21.05 20.50 20.83 466,895 +0.33(+1.61%)
Feb 24, 2023 20.75 21.00 20.32 20.50 453,757 -0.32(-1.54%)
Feb 23, 2023 21.26 21.42 20.66 20.82 469,343 -0.34(-1.61%)
Feb 22, 2023 21.09 21.23 20.86 21.16 424,715 +0.22(+1.05%)
Feb 21, 2023 21.70 21.78 20.93 20.94 628,565 -0.47(-2.20%)
Feb 17, 2023 21.50 21.55 21.12 21.41 511,819 -0.16(-0.74%)
Feb 16, 2023 21.54 22.05 21.32 21.57 691,728 +0.03(+0.14%)
Feb 15, 2023 21.41 21.60 21.08 21.54 541,139 +0.42(+1.99%)
Feb 14, 2023 21.58 21.62 21.05 21.12 873,466 -0.18(-0.85%)
Feb 13, 2023 21.62 21.62 21.17 21.30 715,229 -0.20(-0.93%)
Feb 10, 2023 21.15 21.51 20.90 21.50 470,278 +0.56(+2.67%)
Feb 09, 2023 21.00 21.15 20.70 20.94 413,082 +0.29(+1.40%)
Feb 08, 2023 21.34 21.39 20.56 20.65 665,128 -0.39(-1.85%)
Feb 07, 2023 21.68 21.98 20.42 21.04 552,221 -0.57(-2.64%)
Feb 06, 2023 21.84 21.95 21.29 21.61 477,284 +0.00(+0.00%)
Feb 03, 2023 21.79 21.97 21.48 21.61 853,750 +0.13(+0.59%)
Feb 02, 2023 21.96 21.99 21.31 21.48 776,399 -0.13(-0.58%)
Feb 01, 2023 22.63 22.63 21.27 21.61 1,526,403 -0.60(-2.70%)
Jan 31, 2023 22.27 22.54 21.80 22.21 759,624 +0.38(+1.73%)
Jan 30, 2023 21.86 22.48 21.07 21.83 2,620,270 +1.77(+8.84%)
Jan 27, 2023 19.81 20.19 19.74 20.06 362,582 +0.18(+0.93%)
Jan 26, 2023 20.75 20.75 19.66 19.88 428,106 -0.51(-2.52%)
Jan 25, 2023 20.49 20.53 20.29 20.39 210,109 -0.19(-0.94%)
Jan 24, 2023 20.35 20.70 20.15 20.58 152,710 +0.31(+1.53%)
Jan 23, 2023 20.54 20.86 20.19 20.27 652,252 -0.13(-0.62%)
Jan 20, 2023 20.00 20.49 19.61 20.40 312,250 +0.69(+3.49%)
Jan 19, 2023 19.87 19.87 19.21 19.71 342,806 +0.02(+0.10%)
Jan 18, 2023 20.27 20.60 19.62 19.69 359,953 -0.50(-2.49%)
Jan 17, 2023 19.89 20.44 19.89 20.20 250,546 +0.27(+1.36%)
Jan 13, 2023 19.37 19.95 19.19 19.92 181,992 +0.58(+3.00%)
Jan 12, 2023 19.08 19.73 19.08 19.34 180,048 +0.26(+1.37%)
Jan 11, 2023 19.01 19.42 18.69 19.08 310,026 +0.07(+0.36%)
Jan 10, 2023 19.52 19.57 18.86 19.01 355,965 -0.55(-2.82%)
Jan 09, 2023 19.86 19.94 19.43 19.57 372,631 -0.02(-0.10%)
Jan 06, 2023 18.94 19.86 18.94 19.59 430,183 +0.69(+3.64%)
Jan 05, 2023 18.90 19.14 18.61 18.90 610,649 -0.09(-0.46%)
Jan 04, 2023 18.88 19.34 18.71 18.98 410,069 -0.09(-0.46%)
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.