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

Alliance Resource Pt (NQ: ARLP )

22.66 +0.22 (+0.98%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 9, 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 30, 2021 6.075 6.134 5.830 5.882 1,245,432 -0.23(-3.76%)
Jul 29, 2021 5.786 6.215 5.705 6.112 1,836,547 +0.29(+4.96%)
Jul 28, 2021 5.734 5.871 5.652 5.823 1,100,216 +0.04(+0.64%)
Jul 27, 2021 5.678 5.867 5.593 5.786 833,759 +0.02(+0.39%)
Jul 26, 2021 5.652 5.875 5.563 5.763 877,459 +0.35(+6.43%)
Jul 23, 2021 5.400 5.593 5.304 5.415 455,677 +0.03(+0.55%)
Jul 22, 2021 5.230 5.467 5.230 5.386 437,255 +0.10(+1.96%)
Jul 21, 2021 5.134 5.363 5.123 5.282 504,800 +0.19(+3.78%)
Jul 20, 2021 5.112 5.208 5.060 5.089 291,974 +0.03(+0.59%)
Jul 19, 2021 5.000 5.104 4.904 5.060 1,180,799 -0.10(-2.01%)
Jul 16, 2021 5.408 5.445 5.134 5.163 558,493 -0.24(-4.39%)
Jul 15, 2021 5.460 5.512 5.260 5.400 360,589 -0.07(-1.35%)
Jul 14, 2021 5.600 5.675 5.430 5.475 383,176 -0.12(-2.12%)
Jul 13, 2021 5.660 5.712 5.467 5.593 332,794 -0.04(-0.79%)
Jul 12, 2021 5.786 5.867 5.615 5.637 400,954 -0.14(-2.44%)
Jul 09, 2021 5.467 5.786 5.363 5.778 1,020,702 +0.43(+8.03%)
Jul 08, 2021 5.334 5.519 5.223 5.349 717,560 -0.10(-1.90%)
Jul 07, 2021 5.193 5.519 4.956 5.452 1,542,631 +0.29(+5.60%)
Jul 06, 2021 5.408 5.430 5.097 5.163 430,707 -0.22(-4.13%)
Jul 02, 2021 5.341 5.430 5.223 5.386 209,541 +0.01(+0.14%)
Jul 01, 2021 5.356 5.526 5.319 5.378 385,178 +0.04(+0.69%)
Jun 30, 2021 5.104 5.363 5.104 5.341 354,600 +0.21(+4.19%)
Jun 29, 2021 5.134 5.178 5.045 5.126 581,738 +0.03(+0.58%)
Jun 28, 2021 5.260 5.274 5.045 5.097 502,571 -0.16(-3.10%)
Jun 25, 2021 5.334 5.363 5.252 5.260 603,526 -0.05(-0.98%)
Jun 24, 2021 5.319 5.326 5.223 5.312 520,626 +0.01(+0.28%)
Jun 23, 2021 5.163 5.312 5.149 5.297 475,625 +0.13(+2.58%)
Jun 22, 2021 5.112 5.200 5.008 5.163 1,465,661 +0.06(+1.16%)
Jun 21, 2021 4.993 5.163 4.934 5.104 418,436 +0.19(+3.77%)
Jun 18, 2021 5.008 5.208 4.919 4.919 996,047 -0.21(-4.18%)
Jun 17, 2021 5.208 5.219 4.956 5.134 815,410 -0.07(-1.42%)
Jun 16, 2021 5.245 5.252 5.119 5.208 414,236 -0.04(-0.71%)
Jun 15, 2021 5.186 5.245 5.008 5.245 637,825 +0.07(+1.43%)
Jun 14, 2021 5.282 5.460 5.149 5.171 549,527 -0.11(-2.10%)
Jun 11, 2021 5.260 5.334 5.215 5.282 412,401 +0.09(+1.71%)
Jun 10, 2021 5.393 5.482 5.193 5.193 728,704 -0.14(-2.64%)
Jun 09, 2021 4.889 5.408 4.889 5.334 2,111,340 +0.48(+9.92%)
Jun 08, 2021 4.630 4.882 4.593 4.852 1,202,463 +0.19(+4.13%)
Jun 07, 2021 4.741 4.741 4.652 4.660 477,909 -0.08(-1.72%)
Jun 04, 2021 4.793 4.815 4.645 4.741 540,553 -0.01(-0.31%)
Jun 03, 2021 4.608 4.815 4.563 4.756 1,234,311 +0.13(+2.88%)
Jun 02, 2021 4.660 4.660 4.556 4.623 465,263 +0.01(+0.32%)
Jun 01, 2021 4.430 4.660 4.415 4.608 691,341 +0.19(+4.36%)
May 28, 2021 4.452 4.534 4.386 4.415 371,564 -0.12(-2.61%)
May 27, 2021 4.423 4.563 4.409 4.534 479,682 +0.12(+2.68%)
May 26, 2021 4.526 4.526 4.356 4.415 296,815 +0.08(+1.88%)
May 25, 2021 4.504 4.504 4.334 4.334 352,875 -0.18(-3.94%)
May 24, 2021 4.556 4.615 4.445 4.511 332,162 +0.00(+0.00%)
May 21, 2021 4.586 4.645 4.504 4.511 461,174 -0.01(-0.16%)
May 20, 2021 4.593 4.593 4.460 4.519 384,545 -0.03(-0.65%)
May 19, 2021 4.497 4.593 4.415 4.549 551,243 -0.02(-0.49%)
May 18, 2021 4.852 4.851 4.571 4.571 825,657 -0.24(-4.93%)
May 17, 2021 4.556 4.815 4.534 4.808 2,049,191 +0.27(+6.05%)
May 14, 2021 4.445 4.586 4.386 4.534 586,055 +0.10(+2.17%)
May 13, 2021 4.489 4.623 4.346 4.437 439,384 -0.01(-0.33%)
May 12, 2021 4.593 4.734 4.437 4.452 1,457,624 -0.12(-2.59%)
May 11, 2021 4.348 4.578 4.334 4.571 901,304 +0.09(+1.98%)
May 10, 2021 4.304 4.482 4.289 4.482 903,553 +0.16(+3.60%)
May 07, 2021 4.348 4.363 4.200 4.326 422,739 -0.01(-0.17%)
May 06, 2021 4.289 4.337 4.252 4.334 373,868 +0.02(+0.52%)
May 05, 2021 4.151 4.399 4.078 4.311 805,055 +0.15(+3.50%)
May 04, 2021 4.173 4.239 4.115 4.166 487,173 -0.01(-0.17%)
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.