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

Alliance Resource Pt (NQ: ARLP )

22.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 31, 2019 7.319 7.619 6.884 7.619 2,592,044 +0.30(+4.11%)
Oct 30, 2019 7.753 7.853 7.252 7.319 4,142,612 -0.47(-6.09%)
Oct 29, 2019 8.388 8.455 7.740 7.793 3,071,012 -0.59(-7.09%)
Oct 28, 2019 9.056 9.236 8.281 8.388 2,821,033 -0.74(-8.06%)
Oct 25, 2019 9.203 9.324 9.056 9.123 605,949 -0.11(-1.16%)
Oct 24, 2019 9.471 9.479 9.217 9.230 675,028 -0.23(-2.47%)
Oct 23, 2019 9.424 9.484 9.377 9.464 434,208 +0.05(+0.57%)
Oct 22, 2019 9.304 9.564 9.297 9.411 564,238 +0.09(+1.00%)
Oct 21, 2019 9.203 9.371 9.163 9.317 535,906 +0.18(+1.98%)
Oct 18, 2019 9.036 9.244 8.990 9.137 847,132 +0.09(+0.96%)
Oct 17, 2019 9.083 9.157 9.030 9.050 492,478 -0.04(-0.44%)
Oct 16, 2019 9.157 9.224 9.090 9.090 326,497 -0.06(-0.66%)
Oct 15, 2019 9.030 9.177 8.990 9.150 696,653 +0.12(+1.33%)
Oct 14, 2019 9.264 9.344 8.956 9.030 1,339,972 -0.31(-3.36%)
Oct 11, 2019 9.371 9.404 9.244 9.344 764,244 +0.01(+0.07%)
Oct 10, 2019 9.324 9.411 9.224 9.337 548,785 +0.06(+0.65%)
Oct 09, 2019 9.324 9.424 9.230 9.277 998,340 +0.13(+1.46%)
Oct 08, 2019 9.645 9.715 9.123 9.143 1,208,733 -0.49(-5.13%)
Oct 07, 2019 9.858 9.899 9.631 9.638 725,962 -0.22(-2.24%)
Oct 04, 2019 9.932 9.945 9.818 9.858 479,972 +0.03(+0.34%)
Oct 03, 2019 9.925 9.960 9.725 9.825 868,667 -0.05(-0.47%)
Oct 02, 2019 10.23 10.29 9.832 9.872 925,617 -0.35(-3.46%)
Oct 01, 2019 10.67 10.78 10.11 10.23 1,306,710 -0.47(-4.43%)
Sep 30, 2019 10.66 10.79 10.54 10.70 486,438 +0.04(+0.38%)
Sep 27, 2019 10.59 10.69 10.51 10.66 280,083 +0.09(+0.88%)
Sep 26, 2019 10.70 10.71 10.33 10.57 505,857 -0.07(-0.69%)
Sep 25, 2019 10.59 10.73 10.55 10.64 348,703 +0.06(+0.57%)
Sep 24, 2019 10.48 10.61 10.46 10.58 303,374 +0.05(+0.44%)
Sep 23, 2019 10.56 10.77 10.53 10.53 472,961 -0.15(-1.38%)
Sep 20, 2019 10.56 10.69 10.46 10.68 610,438 +0.16(+1.52%)
Sep 19, 2019 10.65 10.67 10.44 10.52 271,839 -0.05(-0.44%)
Sep 18, 2019 10.48 10.71 10.43 10.57 418,899 +0.07(+0.64%)
Sep 17, 2019 10.73 10.73 10.43 10.50 359,346 -0.21(-1.94%)
Sep 16, 2019 10.69 10.80 10.53 10.71 508,403 +0.07(+0.63%)
Sep 13, 2019 10.79 10.91 10.55 10.64 452,292 +0.04(+0.38%)
Sep 12, 2019 10.99 11.02 10.60 10.60 472,063 -0.43(-3.88%)
Sep 11, 2019 11.19 11.19 11.01 11.03 362,359 -0.12(-1.08%)
Sep 10, 2019 10.95 11.16 10.92 11.15 710,288 +0.17(+1.58%)
Sep 09, 2019 10.69 11.02 10.69 10.97 450,006 +0.31(+2.95%)
Sep 06, 2019 10.84 10.89 10.66 10.66 293,249 -0.22(-2.03%)
Sep 05, 2019 10.74 10.96 10.61 10.88 651,862 +0.32(+3.04%)
Sep 04, 2019 10.49 10.89 10.42 10.56 807,966 +0.14(+1.35%)
Sep 03, 2019 10.34 10.43 10.15 10.42 488,866 +0.08(+0.78%)
Aug 30, 2019 10.34 10.39 10.11 10.34 1,045,824 +0.15(+1.44%)
Aug 29, 2019 9.932 10.21 9.932 10.19 398,804 +0.28(+2.83%)
Aug 28, 2019 9.992 9.992 9.825 9.912 445,449 -0.07(-0.74%)
Aug 27, 2019 10.19 10.26 9.959 9.985 322,215 -0.19(-1.84%)
Aug 26, 2019 10.57 10.57 10.15 10.17 443,440 -0.32(-3.06%)
Aug 23, 2019 10.41 10.61 10.36 10.49 614,926 +0.15(+1.49%)
Aug 22, 2019 10.26 10.46 10.21 10.34 515,931 +0.16(+1.58%)
Aug 21, 2019 10.03 10.19 9.965 10.18 694,892 +0.26(+2.63%)
Aug 20, 2019 10.07 10.07 9.865 9.919 530,125 -0.13(-1.33%)
Aug 19, 2019 10.07 10.16 9.972 10.05 536,693 +0.05(+0.53%)
Aug 16, 2019 9.705 9.999 9.678 9.999 582,459 +0.31(+3.24%)
Aug 15, 2019 9.818 9.992 9.631 9.685 726,821 -0.11(-1.09%)
Aug 14, 2019 10.07 10.11 9.705 9.792 749,175 -0.21(-2.07%)
Aug 13, 2019 9.899 10.11 9.732 9.999 1,066,642 +0.18(+1.84%)
Aug 12, 2019 10.69 10.85 9.758 9.818 1,731,047 -0.88(-8.19%)
Aug 09, 2019 11.03 11.20 10.67 10.69 456,182 -0.31(-2.79%)
Aug 08, 2019 10.73 11.01 10.71 11.00 1,190,066 +0.23(+2.17%)
Aug 07, 2019 10.93 10.96 10.61 10.77 1,037,535 -0.23(-2.13%)
Aug 06, 2019 11.34 11.37 10.97 11.00 672,014 -0.05(-0.48%)
Aug 05, 2019 11.25 11.25 10.98 11.05 917,819 -0.05(-0.41%)
Aug 02, 2019 11.33 11.33 11.05 11.10 618,162 -0.12(-1.04%)
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.