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 +0.47 (+2.02%)
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 (%)
Dec 31, 2020 3.263 3.263 3.263 817,048 -0.01(-0.44%)
Dec 30, 2020 3.204 3.292 3.132 3.277 817,048 +0.15(+4.65%)
Dec 29, 2020 3.204 3.204 3.037 3.132 760,730 -0.01(-0.23%)
Dec 28, 2020 3.314 3.344 3.081 3.139 1,858,266 -0.15(-4.43%)
Dec 24, 2020 3.350 3.366 3.212 3.285 402,588 -0.09(-2.59%)
Dec 23, 2020 3.314 3.474 3.314 3.372 517,377 +0.07(+2.21%)
Dec 22, 2020 3.518 3.561 3.255 3.299 1,254,006 -0.23(-6.60%)
Dec 21, 2020 3.605 3.634 3.488 3.532 558,133 -0.13(-3.58%)
Dec 18, 2020 3.641 3.714 3.558 3.663 652,902 +0.01(+0.20%)
Dec 17, 2020 3.671 3.677 3.518 3.656 968,728 +0.01(+0.20%)
Dec 16, 2020 3.583 3.675 3.522 3.649 541,081 +0.04(+1.21%)
Dec 15, 2020 3.634 3.695 3.488 3.605 710,353 -0.03(-0.80%)
Dec 14, 2020 3.714 3.860 3.561 3.634 767,659 -0.07(-1.96%)
Dec 11, 2020 3.860 3.882 3.671 3.707 727,872 -0.10(-2.68%)
Dec 10, 2020 3.678 3.947 3.645 3.809 1,200,192 +0.11(+2.95%)
Dec 09, 2020 3.700 3.757 3.583 3.700 885,419 +0.02(+0.59%)
Dec 08, 2020 3.590 3.700 3.532 3.678 663,138 +0.09(+2.43%)
Dec 07, 2020 3.481 3.743 3.416 3.590 1,178,690 +0.11(+3.14%)
Dec 04, 2020 3.408 3.569 3.357 3.481 1,067,711 +0.12(+3.46%)
Dec 03, 2020 3.474 3.496 3.350 3.365 859,417 -0.09(-2.53%)
Dec 02, 2020 3.241 3.525 3.226 3.452 924,908 +0.22(+6.76%)
Dec 01, 2020 3.343 3.372 3.204 3.234 580,274 -0.04(-1.33%)
Nov 30, 2020 3.474 3.543 3.190 3.277 1,319,859 -0.10(-3.02%)
Nov 27, 2020 3.204 3.438 3.168 3.379 806,962 +0.22(+6.91%)
Nov 25, 2020 3.132 3.212 3.081 3.161 555,550 +0.03(+0.93%)
Nov 24, 2020 3.095 3.204 3.081 3.132 791,868 +0.09(+2.87%)
Nov 23, 2020 2.950 3.197 2.950 3.044 939,598 +0.12(+3.98%)
Nov 20, 2020 2.979 2.979 2.906 2.928 370,321 -0.03(-0.99%)
Nov 19, 2020 3.030 3.030 2.782 2.957 904,211 -0.07(-2.40%)
Nov 18, 2020 2.804 3.132 2.767 3.030 1,302,932 +0.21(+7.49%)
Nov 17, 2020 2.695 2.884 2.636 2.818 1,349,430 +0.10(+3.75%)
Nov 16, 2020 2.615 2.818 2.549 2.717 1,620,024 +0.15(+5.67%)
Nov 13, 2020 2.418 2.607 2.418 2.571 785,130 +0.16(+6.65%)
Nov 12, 2020 2.372 2.504 2.372 2.411 624,724 -0.07(-2.93%)
Nov 11, 2020 2.520 2.520 2.440 2.483 619,596 -0.06(-2.29%)
Nov 10, 2020 2.585 2.622 2.498 2.542 721,197 -0.01(-0.29%)
Nov 09, 2020 2.571 2.658 2.462 2.549 1,551,461 +0.18(+7.69%)
Nov 06, 2020 2.381 2.425 2.320 2.367 544,977 -0.04(-1.52%)
Nov 05, 2020 2.338 2.501 2.338 2.403 538,546 +0.04(+1.85%)
Nov 04, 2020 2.658 2.658 2.345 2.360 1,556,656 -0.38(-13.83%)
Nov 03, 2020 2.622 2.811 2.556 2.738 2,259,659 +0.15(+5.92%)
Nov 02, 2020 2.338 2.636 2.338 2.585 1,690,907 +0.24(+10.25%)
Oct 30, 2020 2.345 2.440 2.331 2.345 364,966 -0.04(-1.53%)
Oct 29, 2020 2.331 2.396 2.269 2.381 461,334 +0.04(+1.87%)
Oct 28, 2020 2.294 2.374 2.226 2.338 806,574 -0.03(-1.23%)
Oct 27, 2020 2.462 2.462 2.272 2.367 934,448 -0.08(-3.27%)
Oct 26, 2020 2.360 2.542 2.280 2.447 2,508,320 +0.17(+7.69%)
Oct 23, 2020 2.083 2.331 2.039 2.272 1,237,699 +0.22(+10.64%)
Oct 22, 2020 1.996 2.083 1.945 2.054 534,265 +0.06(+2.92%)
Oct 21, 2020 1.952 2.025 1.952 1.996 418,220 +0.04(+1.86%)
Oct 20, 2020 1.945 1.988 1.923 1.959 449,538 +0.04(+2.28%)
Oct 19, 2020 1.959 1.981 1.915 1.915 614,847 -0.04(-1.87%)
Oct 16, 2020 2.003 2.010 1.937 1.952 479,756 -0.04(-1.83%)
Oct 15, 2020 1.988 2.025 1.952 1.988 370,937 -0.05(-2.50%)
Oct 14, 2020 1.966 2.076 1.966 2.039 474,751 +0.07(+3.32%)
Oct 13, 2020 2.039 2.054 1.974 1.974 579,333 -0.07(-3.21%)
Oct 12, 2020 2.003 2.068 2.003 2.039 316,548 +0.01(+0.72%)
Oct 09, 2020 2.090 2.105 1.981 2.025 639,446 -0.04(-1.77%)
Oct 08, 2020 2.076 2.083 1.981 2.061 703,173 +0.05(+2.54%)
Oct 07, 2020 2.039 2.076 2.010 2.010 543,534 -0.05(-2.47%)
Oct 06, 2020 2.141 2.199 2.054 2.061 714,127 -0.08(-3.74%)
Oct 05, 2020 2.083 2.163 2.083 2.141 323,636 +0.06(+2.80%)
Oct 02, 2020 1.937 2.090 1.937 2.083 473,852 +0.07(+3.25%)
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.