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 -1.24 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2021 6.267 6.500 6.249 6.500 601,632 +0.20(+3.22%)
Aug 30, 2021 6.380 6.410 6.286 6.297 267,061 -0.08(-1.29%)
Aug 27, 2021 6.200 6.402 6.155 6.380 716,681 +0.23(+3.79%)
Aug 26, 2021 6.200 6.214 6.027 6.147 234,035 -0.07(-1.09%)
Aug 25, 2021 6.125 6.222 6.050 6.215 359,647 +0.14(+2.35%)
Aug 24, 2021 6.027 6.125 6.027 6.072 135,649 +0.05(+0.87%)
Aug 23, 2021 5.945 6.110 5.877 6.020 278,074 +0.14(+2.43%)
Aug 20, 2021 5.719 5.930 5.644 5.877 388,331 +0.18(+3.16%)
Aug 19, 2021 5.824 5.832 5.569 5.697 639,178 -0.17(-2.82%)
Aug 18, 2021 6.035 6.065 5.854 5.862 390,548 -0.18(-2.98%)
Aug 17, 2021 6.140 6.230 5.930 6.042 551,657 -0.14(-2.19%)
Aug 16, 2021 6.095 6.237 5.967 6.177 494,695 +0.06(+0.98%)
Aug 13, 2021 6.230 6.252 6.042 6.117 467,445 -0.09(-1.45%)
Aug 12, 2021 6.117 6.207 5.967 6.207 312,936 +0.03(+0.49%)
Aug 11, 2021 6.005 6.245 5.930 6.177 1,367,015 +0.22(+3.65%)
Aug 10, 2021 5.689 6.027 5.667 5.960 644,832 +0.26(+4.61%)
Aug 09, 2021 5.915 5.919 5.674 5.697 389,892 -0.20(-3.31%)
Aug 06, 2021 5.862 5.937 5.772 5.892 332,958 +0.09(+1.55%)
Aug 05, 2021 5.704 5.930 5.668 5.802 358,961 +0.11(+1.98%)
Aug 04, 2021 5.704 5.832 5.623 5.689 581,040 -0.01(-0.26%)
Aug 03, 2021 5.763 5.815 5.593 5.704 604,082 -0.06(-1.03%)
Aug 02, 2021 5.852 6.075 5.749 5.763 695,981 -0.12(-2.02%)
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%)
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.