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

Alliance Resource Pt (NQ: ARLP )

22.26 -0.38 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 2.403 2.420 2.338 2.389 412,887 -0.06(-2.38%)
Jul 30, 2020 2.476 2.476 2.381 2.447 536,559 -0.04(-1.47%)
Jul 29, 2020 2.381 2.505 2.345 2.483 519,611 +0.09(+3.96%)
Jul 28, 2020 2.462 2.465 2.367 2.389 622,831 -0.10(-4.09%)
Jul 27, 2020 2.505 2.516 2.367 2.491 884,218 +0.02(+0.89%)
Jul 24, 2020 2.360 2.476 2.341 2.469 589,191 +0.11(+4.63%)
Jul 23, 2020 2.316 2.411 2.301 2.360 455,194 +0.03(+1.25%)
Jul 22, 2020 2.338 2.352 2.301 2.331 283,731 -0.03(-1.23%)
Jul 21, 2020 2.287 2.395 2.287 2.360 503,848 +0.07(+3.18%)
Jul 20, 2020 2.280 2.316 2.236 2.287 525,311 +0.00(+0.00%)
Jul 17, 2020 2.331 2.367 2.265 2.287 281,894 -0.03(-1.26%)
Jul 16, 2020 2.338 2.389 2.294 2.316 319,291 -0.05(-2.15%)
Jul 15, 2020 2.265 2.379 2.250 2.367 454,465 +0.12(+5.18%)
Jul 14, 2020 2.258 2.294 2.221 2.250 458,518 -0.01(-0.64%)
Jul 13, 2020 2.374 2.389 2.258 2.265 1,413,379 -0.09(-4.01%)
Jul 10, 2020 2.316 2.403 2.303 2.360 556,923 +0.01(+0.31%)
Jul 09, 2020 2.403 2.418 2.323 2.352 833,947 -0.07(-2.71%)
Jul 08, 2020 2.381 2.447 2.367 2.418 480,922 +0.02(+0.91%)
Jul 07, 2020 2.462 2.476 2.381 2.396 475,613 -0.09(-3.52%)
Jul 06, 2020 2.469 2.505 2.396 2.483 856,564 +0.10(+4.28%)
Jul 02, 2020 2.411 2.491 2.360 2.381 624,891 +0.01(+0.46%)
Jul 01, 2020 2.389 2.491 2.367 2.371 664,389 -0.00(-0.15%)
Jun 30, 2020 2.447 2.469 2.360 2.374 951,773 -0.10(-4.12%)
Jun 29, 2020 2.527 2.564 2.425 2.476 794,069 -0.03(-1.16%)
Jun 26, 2020 2.600 2.600 2.502 2.505 1,063,867 -0.09(-3.64%)
Jun 25, 2020 2.476 2.600 2.440 2.600 727,584 +0.11(+4.39%)
Jun 24, 2020 2.556 2.564 2.462 2.491 803,793 -0.12(-4.74%)
Jun 23, 2020 2.636 2.760 2.556 2.615 995,252 +0.03(+1.13%)
Jun 22, 2020 2.564 2.629 2.520 2.585 728,150 +0.02(+0.85%)
Jun 19, 2020 2.658 2.717 2.418 2.564 5,570,885 -0.01(-0.56%)
Jun 18, 2020 2.629 2.695 2.542 2.578 874,809 -0.02(-0.84%)
Jun 17, 2020 2.826 2.826 2.593 2.600 1,163,454 -0.17(-6.05%)
Jun 16, 2020 2.884 2.957 2.724 2.767 1,491,948 +0.07(+2.43%)
Jun 15, 2020 2.833 2.862 2.673 2.702 1,688,500 -0.23(-7.94%)
Jun 12, 2020 3.044 3.044 2.804 2.935 1,072,380 +0.13(+4.68%)
Jun 11, 2020 2.811 3.103 2.658 2.804 1,289,012 -0.27(-8.77%)
Jun 10, 2020 3.204 3.270 2.906 3.073 1,508,210 -0.20(-6.01%)
Jun 09, 2020 3.634 3.634 3.132 3.270 1,855,016 -0.30(-8.37%)
Jun 08, 2020 3.022 3.576 2.986 3.569 3,469,672 +0.82(+29.97%)
Jun 05, 2020 2.593 2.826 2.585 2.746 2,795,328 +0.36(+15.29%)
Jun 04, 2020 2.294 2.549 2.287 2.381 2,152,816 +0.12(+5.14%)
Jun 03, 2020 2.287 2.396 2.258 2.265 1,611,039 +0.04(+1.63%)
Jun 02, 2020 2.287 2.323 2.214 2.229 1,403,747 +0.00(+0.00%)
Jun 01, 2020 2.323 2.403 2.229 2.229 1,365,553 -0.08(-3.47%)
May 29, 2020 2.396 2.440 2.258 2.309 770,575 -0.07(-3.06%)
May 28, 2020 2.374 2.491 2.272 2.381 744,277 +0.04(+1.55%)
May 27, 2020 2.331 2.374 2.250 2.345 647,660 +0.07(+2.88%)
May 26, 2020 2.309 2.403 2.265 2.280 959,751 +0.04(+1.95%)
May 22, 2020 2.294 2.298 2.199 2.236 555,825 -0.02(-0.97%)
May 21, 2020 2.250 2.331 2.221 2.258 712,363 +0.01(+0.65%)
May 20, 2020 2.250 2.316 2.236 2.243 760,792 +0.04(+1.65%)
May 19, 2020 2.403 2.403 2.192 2.207 791,503 -0.09(-4.11%)
May 18, 2020 2.185 2.425 2.134 2.301 1,544,277 +0.23(+11.27%)
May 15, 2020 2.068 2.154 2.061 2.068 898,547 +0.01(+0.35%)
May 14, 2020 2.112 2.214 2.046 2.061 1,086,650 -0.04(-2.08%)
May 13, 2020 2.345 2.367 2.061 2.105 1,971,040 -0.25(-10.53%)
May 12, 2020 2.469 2.527 2.352 2.352 815,128 -0.10(-4.15%)
May 11, 2020 2.447 2.542 2.401 2.454 805,721 +0.01(+0.30%)
May 08, 2020 2.425 2.491 2.331 2.447 1,358,394 -0.04(-1.47%)
May 07, 2020 2.491 2.549 2.403 2.483 731,585 +0.07(+2.71%)
May 06, 2020 2.593 2.629 2.403 2.418 1,027,560 -0.11(-4.32%)
May 05, 2020 2.644 2.753 2.505 2.527 949,452 -0.02(-0.86%)
May 04, 2020 2.593 2.724 2.476 2.549 721,871 -0.09(-3.32%)
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.