Skip to main content

Alliance Resource Pt (NQ: ARLP )

21.06 -0.07 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 21.19 21.23 20.91 21.06 236,926 -0.07(-0.33%)
Apr 17, 2024 21.15 21.34 21.08 21.13 341,527 +0.12(+0.60%)
Apr 16, 2024 20.67 21.07 20.59 21.00 329,397 +0.12(+0.60%)
Apr 15, 2024 21.16 21.22 20.75 20.88 317,471 -0.18(-0.85%)
Apr 12, 2024 21.12 21.25 21.03 21.06 264,393 +0.00(+0.00%)
Apr 11, 2024 21.04 21.11 20.91 21.06 252,463 +0.06(+0.29%)
Apr 10, 2024 20.95 21.08 20.81 21.00 199,883 +0.02(+0.12%)
Apr 09, 2024 21.10 21.20 20.95 20.98 209,540 -0.05(-0.26%)
Apr 08, 2024 20.92 21.09 20.87 21.03 275,622 +0.12(+0.57%)
Apr 05, 2024 20.97 20.97 20.65 20.91 373,573 +0.08(+0.38%)
Apr 04, 2024 20.85 20.89 20.70 20.83 332,542 +0.13(+0.63%)
Apr 03, 2024 20.50 20.80 20.42 20.70 354,922 +0.37(+1.82%)
Apr 02, 2024 20.20 20.43 20.16 20.33 390,443 +0.19(+0.94%)
Apr 01, 2024 20.10 20.25 20.05 20.14 265,252 +0.09(+0.45%)
Mar 28, 2024 20.25 20.40 20.02 20.05 353,019 -0.14(-0.69%)
Mar 27, 2024 19.98 20.25 19.91 20.19 366,958 +0.22(+1.10%)
Mar 26, 2024 20.00 20.10 19.81 19.97 336,225 +0.15(+0.76%)
Mar 25, 2024 19.78 19.98 19.73 19.82 160,055 +0.11(+0.56%)
Mar 22, 2024 19.96 20.06 19.65 19.71 253,143 -0.28(-1.40%)
Mar 21, 2024 19.80 20.18 19.80 19.99 255,055 +0.03(+0.15%)
Mar 20, 2024 19.77 20.02 19.67 19.96 309,625 +0.07(+0.35%)
Mar 19, 2024 19.78 19.91 19.71 19.89 220,731 +0.18(+0.91%)
Mar 18, 2024 19.70 19.75 19.45 19.71 299,864 -0.05(-0.25%)
Mar 15, 2024 19.79 19.94 19.45 19.76 436,010 +0.11(+0.56%)
Mar 14, 2024 19.37 19.65 19.28 19.65 410,709 +0.48(+2.50%)
Mar 13, 2024 19.80 19.84 19.16 19.17 382,745 -0.44(-2.24%)
Mar 12, 2024 20.03 20.03 19.52 19.61 340,157 -0.32(-1.61%)
Mar 11, 2024 20.00 20.00 19.68 19.93 623,187 +0.02(+0.13%)
Mar 08, 2024 19.85 19.96 19.76 19.91 322,841 +0.16(+0.78%)
Mar 07, 2024 19.33 19.82 19.28 19.75 330,737 +0.47(+2.44%)
Mar 06, 2024 19.07 19.32 19.02 19.28 423,339 +0.33(+1.74%)
Mar 05, 2024 18.33 19.05 18.32 18.95 700,303 +0.55(+2.99%)
Mar 04, 2024 18.84 18.97 18.39 18.40 574,181 -0.41(-2.18%)
Mar 01, 2024 19.12 19.25 18.78 18.81 432,541 -0.19(-1.00%)
Feb 29, 2024 19.20 19.25 18.96 19.00 300,889 +0.03(+0.16%)
Feb 28, 2024 19.11 19.12 18.83 18.97 686,969 -0.01(-0.05%)
Feb 27, 2024 18.89 19.22 18.88 18.98 377,586 +0.08(+0.42%)
Feb 26, 2024 19.00 19.14 18.90 18.90 355,825 -0.10(-0.53%)
Feb 23, 2024 19.21 19.25 18.96 19.00 358,563 -0.20(-1.04%)
Feb 22, 2024 19.09 19.41 19.09 19.20 340,207 -0.04(-0.21%)
Feb 21, 2024 18.99 19.46 18.99 19.24 563,772 +0.35(+1.85%)
Feb 20, 2024 19.54 19.66 18.86 18.89 780,240 -0.54(-2.80%)
Feb 16, 2024 19.50 19.62 19.36 19.43 432,091 -0.17(-0.84%)
Feb 15, 2024 19.64 19.92 19.46 19.60 658,738 -0.15(-0.76%)
Feb 14, 2024 19.96 19.99 19.66 19.75 696,421 -0.15(-0.75%)
Feb 13, 2024 19.98 20.05 19.68 19.90 323,578 -0.08(-0.40%)
Feb 12, 2024 19.42 20.06 19.39 19.98 547,385 +0.56(+2.88%)
Feb 09, 2024 19.75 19.90 19.37 19.42 544,307 -0.43(-2.17%)
Feb 08, 2024 20.04 20.05 19.74 19.85 504,982 -0.30(-1.49%)
Feb 07, 2024 19.78 20.30 19.78 20.15 573,242 +0.31(+1.56%)
Feb 06, 2024 20.50 20.55 19.69 19.84 905,574 -0.66(-3.22%)
Feb 05, 2024 20.62 20.68 20.42 20.50 849,525 -0.08(-0.38%)
Feb 02, 2024 20.64 20.79 20.46 20.58 700,051 +0.04(+0.19%)
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.