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

Alliance Resource Pt (NQ: ARLP )

22.48 -0.00 (-0.01%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 8, 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 2.345 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%)
Oct 01, 2020 2.010 2.050 1.915 2.017 803,420 +0.00(+0.00%)
Sep 30, 2020 2.032 2.097 2.010 2.017 747,968 -0.01(-0.72%)
Sep 29, 2020 2.119 2.148 2.025 2.032 776,655 -0.04(-2.11%)
Sep 28, 2020 2.112 2.163 2.025 2.076 1,168,004 -0.01(-0.70%)
Sep 25, 2020 2.090 2.112 2.054 2.090 333,797 +0.01(+0.35%)
Sep 24, 2020 2.105 2.163 2.025 2.083 1,262,386 -0.04(-2.05%)
Sep 23, 2020 2.163 2.221 2.127 2.127 733,464 -0.01(-0.68%)
Sep 22, 2020 2.178 2.214 2.112 2.141 655,652 -0.01(-0.34%)
Sep 21, 2020 2.258 2.272 2.112 2.148 1,122,793 -0.17(-7.23%)
Sep 18, 2020 2.367 2.432 2.286 2.316 1,261,316 -0.03(-1.24%)
Sep 17, 2020 2.345 2.381 2.272 2.345 585,001 -0.01(-0.31%)
Sep 16, 2020 2.389 2.419 2.331 2.352 723,237 -0.03(-1.22%)
Sep 15, 2020 2.316 2.440 2.293 2.381 756,974 +0.06(+2.51%)
Sep 14, 2020 2.265 2.345 2.236 2.323 709,628 +0.05(+2.24%)
Sep 11, 2020 2.243 2.280 2.199 2.272 578,755 +0.03(+1.30%)
Sep 10, 2020 2.236 2.294 2.192 2.243 692,862 +0.02(+0.98%)
Sep 09, 2020 2.250 2.250 2.199 2.221 359,947 -0.02(-0.97%)
Sep 08, 2020 2.265 2.287 2.207 2.243 500,143 -0.01(-0.65%)
Sep 04, 2020 2.331 2.345 2.245 2.258 401,353 -0.04(-1.59%)
Sep 03, 2020 2.258 2.345 2.250 2.294 692,266 +0.02(+0.96%)
Sep 02, 2020 2.389 2.403 2.229 2.272 1,749,590 -0.14(-5.74%)
Sep 01, 2020 2.432 2.440 2.374 2.411 415,333 -0.01(-0.60%)
Aug 31, 2020 2.491 2.496 2.403 2.425 455,226 -0.07(-2.63%)
Aug 28, 2020 2.389 2.505 2.381 2.491 595,644 +0.09(+3.95%)
Aug 27, 2020 2.425 2.462 2.389 2.396 380,325 -0.01(-0.60%)
Aug 26, 2020 2.440 2.440 2.374 2.411 451,874 -0.03(-1.19%)
Aug 25, 2020 2.469 2.483 2.389 2.440 507,660 -0.02(-0.89%)
Aug 24, 2020 2.403 2.513 2.360 2.462 1,000,349 +0.07(+3.05%)
Aug 21, 2020 2.440 2.462 2.331 2.389 651,666 -0.07(-2.96%)
Aug 20, 2020 2.549 2.549 2.411 2.462 573,727 -0.03(-1.17%)
Aug 19, 2020 2.578 2.639 2.473 2.491 623,567 -0.04(-1.44%)
Aug 18, 2020 2.797 2.797 2.498 2.527 1,689,820 -0.26(-9.40%)
Aug 17, 2020 2.593 2.804 2.564 2.789 1,050,758 +0.23(+8.81%)
Aug 14, 2020 2.396 2.731 2.389 2.564 1,711,689 +0.17(+6.99%)
Aug 13, 2020 2.403 2.418 2.360 2.396 378,201 -0.01(-0.60%)
Aug 12, 2020 2.352 2.432 2.327 2.411 485,407 +0.08(+3.44%)
Aug 11, 2020 2.425 2.491 2.331 2.331 918,712 -0.09(-3.61%)
Aug 10, 2020 2.331 2.462 2.331 2.418 888,805 +0.08(+3.43%)
Aug 07, 2020 2.367 2.374 2.301 2.338 348,489 -0.04(-1.53%)
Aug 06, 2020 2.396 2.403 2.301 2.374 599,769 -0.04(-1.81%)
Aug 05, 2020 2.403 2.432 2.360 2.418 468,126 +0.04(+1.53%)
Aug 04, 2020 2.331 2.411 2.301 2.381 530,917 +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.