Skip to main content

Alliance Resource Pt (NQ: ARLP )

20.05 -0.14 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.33 21.57 21.05 21.33 280,905 -0.15(-0.68%)
Oct 30, 2023 21.34 21.59 21.02 21.48 416,691 +0.38(+1.78%)
Oct 27, 2023 21.16 21.38 20.68 21.10 496,996 -0.39(-1.83%)
Oct 26, 2023 21.40 21.64 20.87 21.50 397,228 +0.01(+0.04%)
Oct 25, 2023 21.78 21.97 21.43 21.49 434,911 -0.39(-1.80%)
Oct 24, 2023 21.94 22.08 21.62 21.88 290,279 -0.22(-0.98%)
Oct 23, 2023 22.21 22.21 21.85 22.10 302,824 -0.16(-0.72%)
Oct 20, 2023 22.77 22.81 22.07 22.26 360,746 -0.38(-1.70%)
Oct 19, 2023 22.69 22.81 22.44 22.64 436,072 +0.14(+0.63%)
Oct 18, 2023 22.51 22.62 22.25 22.50 335,112 +0.03(+0.13%)
Oct 17, 2023 22.12 22.61 22.12 22.47 318,146 +0.39(+1.79%)
Oct 16, 2023 21.59 22.20 21.62 22.08 335,332 +0.39(+1.82%)
Oct 13, 2023 21.31 21.85 21.31 21.69 420,034 +0.14(+0.65%)
Oct 12, 2023 21.43 21.71 21.31 21.54 398,790 +0.11(+0.53%)
Oct 11, 2023 21.48 21.59 21.30 21.43 347,066 -0.11(-0.52%)
Oct 10, 2023 21.62 21.68 21.40 21.54 358,345 +0.18(+0.83%)
Oct 09, 2023 21.40 21.83 21.37 21.37 507,780 +0.21(+0.98%)
Oct 06, 2023 20.82 21.30 20.73 21.16 279,784 +0.45(+2.18%)
Oct 05, 2023 20.20 20.78 20.20 20.71 273,785 +0.38(+1.85%)
Oct 04, 2023 20.90 21.10 20.11 20.33 445,438 -0.60(-2.87%)
Oct 03, 2023 20.65 20.95 20.65 20.93 367,056 +0.13(+0.63%)
Oct 02, 2023 21.38 21.38 20.40 20.80 646,523 -0.35(-1.64%)
Sep 29, 2023 21.59 21.72 21.08 21.15 533,233 -0.39(-1.83%)
Sep 28, 2023 21.01 21.55 20.82 21.54 774,838 +0.77(+3.71%)
Sep 27, 2023 20.23 20.82 20.23 20.78 623,199 +0.60(+2.98%)
Sep 26, 2023 20.65 20.68 20.04 20.17 412,432 -0.40(-1.96%)
Sep 25, 2023 20.26 20.63 20.46 20.58 426,035 +0.35(+1.72%)
Sep 22, 2023 20.11 20.54 20.11 20.23 432,894 +0.12(+0.61%)
Sep 21, 2023 19.95 20.29 19.90 20.11 385,247 +0.17(+0.85%)
Sep 20, 2023 19.89 20.17 19.69 19.94 519,563 +0.10(+0.52%)
Sep 19, 2023 19.71 19.99 19.71 19.84 758,947 +0.19(+0.96%)
Sep 18, 2023 19.60 19.70 19.40 19.65 530,674 +0.16(+0.82%)
Sep 15, 2023 19.35 19.53 19.27 19.49 515,498 +0.17(+0.87%)
Sep 14, 2023 19.25 19.58 19.24 19.32 677,467 +0.17(+0.88%)
Sep 13, 2023 18.78 19.17 18.78 19.15 342,015 +0.39(+2.10%)
Sep 12, 2023 18.78 18.86 18.67 18.76 425,916 +0.13(+0.71%)
Sep 11, 2023 18.59 18.80 18.50 18.63 393,015 +0.15(+0.84%)
Sep 08, 2023 18.44 18.66 18.31 18.47 398,672 +0.23(+1.26%)
Sep 07, 2023 18.22 18.28 18.08 18.24 311,839 +0.06(+0.31%)
Sep 06, 2023 18.58 18.58 18.08 18.18 503,813 -0.35(-1.87%)
Sep 05, 2023 18.56 18.65 18.39 18.53 493,445 -0.16(-0.85%)
Sep 01, 2023 18.81 18.92 18.35 18.69 1,378,369 -0.48(-2.50%)
Aug 31, 2023 19.15 19.20 19.05 19.17 218,529 +0.06(+0.29%)
Aug 30, 2023 19.06 19.15 19.01 19.11 204,661 +0.12(+0.64%)
Aug 29, 2023 18.95 19.09 18.78 18.99 297,131 +0.09(+0.50%)
Aug 28, 2023 19.01 19.14 18.78 18.90 279,644 -0.11(-0.59%)
Aug 25, 2023 18.68 19.04 18.68 19.01 362,561 +0.31(+1.66%)
Aug 24, 2023 18.72 18.87 18.54 18.70 376,614 -0.10(-0.55%)
Aug 23, 2023 18.89 18.89 18.54 18.80 295,481 +0.02(+0.10%)
Aug 22, 2023 18.85 18.94 18.63 18.78 338,851 -0.11(-0.60%)
Aug 21, 2023 19.06 19.10 18.63 18.90 333,693 +0.05(+0.25%)
Aug 18, 2023 18.81 19.00 18.68 18.85 517,806 +0.01(+0.05%)
Aug 17, 2023 18.96 19.09 18.81 18.84 387,555 +0.08(+0.45%)
Aug 16, 2023 18.42 18.95 18.40 18.76 541,931 +0.29(+1.58%)
Aug 15, 2023 18.60 18.78 18.31 18.47 367,840 -0.26(-1.40%)
Aug 14, 2023 18.68 18.78 18.51 18.73 404,739 +0.15(+0.81%)
Aug 11, 2023 18.58 18.78 18.41 18.58 309,875 -0.04(-0.20%)
Aug 10, 2023 18.78 18.90 18.46 18.62 468,006 -0.11(-0.60%)
Aug 09, 2023 18.53 18.78 18.44 18.73 419,819 +0.25(+1.37%)
Aug 08, 2023 18.07 18.57 18.07 18.48 419,481 +0.16(+0.87%)
Aug 07, 2023 18.43 18.44 18.04 18.32 573,883 +0.09(+0.51%)
Aug 04, 2023 18.41 18.57 18.14 18.22 650,000 -0.18(-0.97%)
Aug 03, 2023 18.49 18.66 18.25 18.40 1,017,687 +0.05(+0.25%)
Aug 02, 2023 18.40 18.45 17.96 18.35 841,811 +0.14(+0.75%)
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.