Skip to main content

Alliance Resource Pt (NQ: ARLP )

20.16 -0.03 (-0.16%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 16.40 16.90 16.33 16.76 482,776 +0.40(+2.44%)
Jun 29, 2023 16.27 16.45 16.25 16.36 466,874 +0.16(+1.01%)
Jun 28, 2023 16.32 16.40 16.16 16.20 638,625 -0.14(-0.89%)
Jun 27, 2023 16.32 16.43 16.18 16.34 365,007 +0.07(+0.45%)
Jun 26, 2023 16.27 16.43 16.14 16.27 330,698 +0.02(+0.11%)
Jun 23, 2023 16.40 16.40 16.22 16.25 349,916 -0.14(-0.88%)
Jun 22, 2023 16.32 16.43 16.23 16.40 185,044 -0.07(-0.44%)
Jun 21, 2023 16.51 16.62 16.36 16.47 342,720 -0.14(-0.82%)
Jun 20, 2023 16.10 16.71 15.95 16.61 432,020 +0.44(+2.75%)
Jun 16, 2023 16.24 16.32 16.04 16.16 607,664 +0.00(+0.00%)
Jun 15, 2023 15.89 16.38 15.86 16.16 574,441 +0.32(+2.00%)
Jun 14, 2023 16.04 16.16 15.79 15.84 621,056 -0.22(-1.35%)
Jun 13, 2023 15.90 16.23 15.87 16.06 404,303 +0.19(+1.20%)
Jun 12, 2023 16.22 16.33 15.83 15.87 597,778 -0.36(-2.23%)
Jun 09, 2023 16.52 16.52 16.19 16.23 389,401 -0.21(-1.27%)
Jun 08, 2023 16.33 16.57 16.16 16.44 687,561 +0.08(+0.50%)
Jun 07, 2023 16.13 16.56 16.09 16.36 659,975 +0.27(+1.69%)
Jun 06, 2023 15.77 16.20 15.77 16.09 387,134 +0.25(+1.60%)
Jun 05, 2023 16.27 16.33 15.79 15.83 601,861 -0.32(-1.96%)
Jun 02, 2023 16.02 16.24 15.93 16.15 346,930 +0.38(+2.41%)
Jun 01, 2023 15.54 15.95 15.50 15.77 290,844 +0.27(+1.75%)
May 31, 2023 15.73 15.94 15.45 15.50 604,098 -0.47(-2.95%)
May 30, 2023 16.55 16.55 15.47 15.97 1,013,159 -0.53(-3.24%)
May 26, 2023 16.77 16.82 16.48 16.51 351,055 -0.32(-1.89%)
May 25, 2023 17.22 17.22 16.65 16.82 409,819 -0.37(-2.16%)
May 24, 2023 17.47 17.47 17.05 17.19 295,261 -0.19(-1.10%)
May 23, 2023 17.39 17.58 17.27 17.38 178,075 +0.01(+0.05%)
May 22, 2023 16.98 17.57 16.98 17.38 355,637 +0.35(+2.08%)
May 19, 2023 17.01 17.29 16.82 17.02 351,609 +0.12(+0.70%)
May 18, 2023 16.86 16.99 16.63 16.90 613,896 +0.05(+0.27%)
May 17, 2023 17.00 17.17 16.78 16.86 612,472 -0.02(-0.11%)
May 16, 2023 17.39 17.40 16.77 16.88 534,187 -0.52(-2.97%)
May 15, 2023 16.72 17.39 16.54 17.39 747,324 +0.86(+5.21%)
May 12, 2023 16.69 16.95 16.38 16.53 645,262 -0.22(-1.30%)
May 11, 2023 16.97 16.97 16.56 16.75 547,208 -0.21(-1.23%)
May 10, 2023 17.16 17.21 16.48 16.96 723,687 -0.17(-1.01%)
May 09, 2023 17.36 17.38 16.81 17.13 686,924 -0.19(-1.10%)
May 08, 2023 18.26 18.36 17.09 17.32 780,169 -0.81(-4.45%)
May 05, 2023 18.22 18.52 17.89 18.13 815,933 +0.06(+0.35%)
May 04, 2023 18.13 18.38 17.98 18.06 908,952 -0.02(-0.10%)
May 03, 2023 18.56 18.56 17.99 18.08 1,172,509 -0.45(-2.43%)
May 02, 2023 18.83 18.90 17.99 18.53 856,324 +0.14(+0.79%)
May 01, 2023 18.56 18.69 18.27 18.39 673,610 +0.10(+0.53%)
Apr 28, 2023 18.13 18.68 18.04 18.29 1,074,760 +0.12(+0.67%)
Apr 27, 2023 18.02 18.60 17.86 18.17 393,513 +0.13(+0.73%)
Apr 26, 2023 18.21 18.69 17.99 18.04 514,043 -0.23(-1.25%)
Apr 25, 2023 18.34 18.59 18.08 18.27 496,637 -0.20(-1.07%)
Apr 24, 2023 18.16 18.67 18.16 18.46 435,646 +0.26(+1.42%)
Apr 21, 2023 18.23 18.40 18.04 18.20 247,854 -0.06(-0.34%)
Apr 20, 2023 18.46 18.56 18.21 18.27 316,549 -0.20(-1.09%)
Apr 19, 2023 18.39 18.56 18.23 18.47 265,591 +0.04(+0.19%)
Apr 18, 2023 18.52 18.71 18.39 18.43 266,017 +0.08(+0.43%)
Apr 17, 2023 18.27 18.49 18.22 18.35 339,376 +0.21(+1.16%)
Apr 14, 2023 18.46 18.55 17.95 18.14 227,667 -0.11(-0.62%)
Apr 13, 2023 18.39 18.42 18.24 18.26 199,965 +0.04(+0.19%)
Apr 12, 2023 18.16 18.42 17.92 18.22 453,180 +0.11(+0.58%)
Apr 11, 2023 17.70 18.13 17.70 18.12 563,705 +0.42(+2.37%)
Apr 10, 2023 17.98 17.98 17.51 17.70 620,321 +0.00(+0.00%)
Apr 06, 2023 17.83 17.94 17.60 17.70 183,851 -0.22(-1.22%)
Apr 05, 2023 17.73 17.99 17.61 17.92 231,911 +0.19(+1.09%)
Apr 04, 2023 18.44 18.45 17.36 17.72 602,690 -0.46(-2.55%)
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.