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

Alliance Resource Pt (NQ: ARLP )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 2.416 2.514 2.401 2.416 354,195 -0.04(-1.53%)
Oct 29, 2020 2.401 2.469 2.338 2.454 447,720 +0.05(+1.87%)
Oct 28, 2020 2.364 2.446 2.293 2.409 782,771 -0.03(-1.23%)
Oct 27, 2020 2.536 2.536 2.341 2.439 906,871 -0.08(-3.27%)
Oct 26, 2020 2.431 2.619 2.349 2.521 2,434,297 +0.18(+7.69%)
Oct 23, 2020 2.146 2.401 2.101 2.341 1,201,174 +0.23(+10.64%)
Oct 22, 2020 2.056 2.146 2.004 2.116 518,498 +0.06(+2.92%)
Oct 21, 2020 2.011 2.086 2.011 2.056 405,877 +0.04(+1.86%)
Oct 20, 2020 2.004 2.049 1.981 2.019 436,272 +0.05(+2.28%)
Oct 19, 2020 2.019 2.041 1.974 1.974 596,702 -0.04(-1.87%)
Oct 16, 2020 2.064 2.071 1.996 2.011 465,598 -0.04(-1.83%)
Oct 15, 2020 2.049 2.086 2.011 2.049 359,991 -0.05(-2.50%)
Oct 14, 2020 2.026 2.139 2.026 2.101 460,741 +0.07(+3.32%)
Oct 13, 2020 2.101 2.116 2.034 2.034 562,237 -0.07(-3.21%)
Oct 12, 2020 2.064 2.131 2.064 2.101 307,206 +0.02(+0.72%)
Oct 09, 2020 2.154 2.169 2.041 2.086 620,575 -0.04(-1.77%)
Oct 08, 2020 2.139 2.146 2.041 2.124 682,422 +0.05(+2.54%)
Oct 07, 2020 2.101 2.139 2.071 2.071 527,494 -0.05(-2.47%)
Oct 06, 2020 2.206 2.266 2.116 2.124 693,052 -0.08(-3.74%)
Oct 05, 2020 2.146 2.229 2.146 2.206 314,085 +0.06(+2.80%)
Oct 02, 2020 1.996 2.154 1.996 2.146 459,868 +0.07(+3.25%)
Oct 01, 2020 2.071 2.112 1.974 2.079 779,710 +0.00(+0.00%)
Sep 30, 2020 2.094 2.161 2.071 2.079 725,894 -0.02(-0.72%)
Sep 29, 2020 2.184 2.214 2.086 2.094 753,736 -0.05(-2.10%)
Sep 28, 2020 2.176 2.229 2.086 2.139 1,133,535 -0.02(-0.70%)
Sep 25, 2020 2.154 2.176 2.116 2.154 323,946 +0.01(+0.35%)
Sep 24, 2020 2.169 2.229 2.086 2.146 1,225,132 -0.05(-2.05%)
Sep 23, 2020 2.229 2.289 2.191 2.191 711,818 -0.02(-0.68%)
Sep 22, 2020 2.244 2.281 2.176 2.206 636,303 -0.01(-0.34%)
Sep 21, 2020 2.326 2.341 2.176 2.214 1,089,658 -0.17(-7.23%)
Sep 18, 2020 2.439 2.506 2.356 2.386 1,224,094 -0.03(-1.24%)
Sep 17, 2020 2.416 2.454 2.341 2.416 567,738 -0.01(-0.31%)
Sep 16, 2020 2.461 2.493 2.401 2.424 701,894 -0.03(-1.22%)
Sep 15, 2020 2.386 2.514 2.362 2.454 734,635 +0.06(+2.51%)
Sep 14, 2020 2.334 2.416 2.304 2.394 688,686 +0.05(+2.24%)
Sep 11, 2020 2.311 2.349 2.266 2.341 561,676 +0.03(+1.30%)
Sep 10, 2020 2.304 2.364 2.259 2.311 672,414 +0.02(+0.98%)
Sep 09, 2020 2.319 2.319 2.266 2.289 349,325 -0.02(-0.97%)
Sep 08, 2020 2.334 2.356 2.274 2.311 485,384 -0.02(-0.65%)
Sep 04, 2020 2.401 2.416 2.314 2.326 389,508 -0.04(-1.59%)
Sep 03, 2020 2.326 2.416 2.319 2.364 671,836 +0.02(+0.96%)
Sep 02, 2020 2.461 2.476 2.296 2.341 1,697,958 -0.14(-5.74%)
Sep 01, 2020 2.506 2.514 2.446 2.484 403,076 -0.02(-0.60%)
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%)
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.