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

Alliance Resource Pt (NQ: ARLP )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 7.969 8.079 7.678 8.047 651,903 -0.07(-0.86%)
Nov 29, 2021 8.378 8.417 8.087 8.117 498,598 -0.07(-0.88%)
Nov 26, 2021 7.945 8.220 7.827 8.189 538,346 -0.15(-1.79%)
Nov 24, 2021 8.661 8.684 8.299 8.338 757,647 -0.33(-3.81%)
Nov 23, 2021 8.354 8.802 8.354 8.669 809,295 +0.41(+4.91%)
Nov 22, 2021 8.149 8.378 8.031 8.263 702,954 +0.27(+3.32%)
Nov 19, 2021 7.811 8.102 7.776 7.997 583,477 +0.03(+0.36%)
Nov 18, 2021 7.953 8.039 7.972 7.969 675,511 -0.12(-1.46%)
Nov 17, 2021 8.220 8.323 8.008 8.087 705,252 -0.18(-2.19%)
Nov 16, 2021 8.385 8.448 8.181 8.267 1,212,455 -0.10(-1.22%)
Nov 15, 2021 8.582 8.653 8.024 8.370 646,690 -0.20(-2.30%)
Nov 12, 2021 8.543 8.637 8.417 8.566 406,020 -0.01(-0.09%)
Nov 11, 2021 8.574 8.739 8.456 8.574 350,091 +0.08(+0.93%)
Nov 10, 2021 8.810 8.496 927,769 -0.38(-4.26%)
Nov 09, 2021 9.109 9.128 8.653 8.873 537,905 -0.23(-2.51%)
Nov 08, 2021 9.314 9.329 9.023 9.101 436,124 -0.09(-0.94%)
Nov 05, 2021 9.196 9.219 9.015 9.188 416,348 +0.05(+0.52%)
Nov 04, 2021 9.172 9.274 8.960 9.141 724,296 -0.06(-0.60%)
Nov 03, 2021 8.631 9.227 8.623 9.196 1,004,200 +0.51(+5.88%)
Nov 02, 2021 9.049 9.049 8.631 8.685 1,122,211 -0.38(-4.18%)
Nov 01, 2021 9.281 9.118 8.995 9.064 971,964 -0.11(-1.18%)
Oct 29, 2021 9.490 9.582 9.056 9.172 520,034 -0.11(-1.17%)
Oct 28, 2021 9.559 9.621 9.234 9.281 628,585 -0.21(-2.20%)
Oct 27, 2021 9.660 9.961 9.389 9.490 1,332,957 -0.23(-2.39%)
Oct 26, 2021 9.443 9.814 9.722 1,345,877 +0.29(+3.03%)
Oct 25, 2021 9.203 9.582 9.018 9.435 1,771,109 +0.44(+4.90%)
Oct 22, 2021 8.602 9.010 8.602 8.995 801,288 +0.26(+2.92%)
Oct 21, 2021 9.142 9.165 8.631 8.739 1,186,184 -0.40(-4.40%)
Oct 20, 2021 9.165 9.188 8.971 9.142 948,329 -0.09(-0.92%)
Oct 19, 2021 9.930 9.977 9.049 9.227 1,754,847 -0.49(-5.02%)
Oct 18, 2021 9.203 9.938 9.157 9.714 1,746,646 +0.63(+6.98%)
Oct 15, 2021 9.010 9.157 8.848 9.080 608,729 +0.19(+2.18%)
Oct 14, 2021 9.056 9.219 8.763 8.886 947,111 -0.08(-0.86%)
Oct 13, 2021 9.234 9.242 8.824 8.964 456,919 -0.21(-2.28%)
Oct 12, 2021 9.111 9.258 9.066 9.172 501,487 +0.04(+0.42%)
Oct 11, 2021 9.227 9.458 9.118 9.134 871,570 +0.04(+0.43%)
Oct 08, 2021 9.250 9.319 8.997 9.095 740,751 -0.01(-0.08%)
Oct 07, 2021 8.585 9.203 8.577 9.103 839,640 +0.29(+3.34%)
Oct 06, 2021 9.234 9.281 8.801 8.809 976,369 -0.46(-4.92%)
Oct 05, 2021 9.374 9.490 8.910 9.265 1,680,344 +0.04(+0.42%)
Oct 04, 2021 9.087 9.443 8.987 9.227 2,711,203 +0.33(+3.74%)
Oct 01, 2021 8.507 9.002 8.283 8.894 1,758,539 +0.49(+5.80%)
Sep 30, 2021 8.043 8.539 7.927 8.407 2,259,036 +0.41(+5.13%)
Sep 29, 2021 7.951 8.020 7.626 7.997 601,914 +0.11(+1.37%)
Sep 28, 2021 7.958 8.043 7.811 7.889 819,276 -0.02(-0.20%)
Sep 27, 2021 7.641 7.989 7.641 7.904 1,390,675 +0.36(+4.71%)
Sep 24, 2021 7.347 7.734 7.270 7.548 956,704 +0.19(+2.52%)
Sep 23, 2021 7.247 7.425 7.162 7.363 389,759 +0.13(+1.82%)
Sep 22, 2021 7.146 7.401 7.146 7.231 336,688 +0.19(+2.63%)
Sep 21, 2021 7.270 7.270 6.674 7.046 781,049 -0.13(-1.83%)
Sep 20, 2021 7.069 7.270 6.968 7.177 618,496 -0.28(-3.73%)
Sep 17, 2021 7.695 7.749 7.293 7.456 542,674 -0.23(-3.02%)
Sep 16, 2021 7.711 7.711 7.437 7.688 438,729 +0.01(+0.10%)
Sep 15, 2021 7.417 7.835 7.394 7.680 759,651 +0.23(+3.12%)
Sep 14, 2021 7.386 7.456 7.293 7.448 545,488 +0.15(+2.12%)
Sep 13, 2021 7.270 7.339 6.984 7.293 420,481 +0.08(+1.07%)
Sep 10, 2021 7.309 7.440 7.216 7.216 513,469 -0.06(-0.85%)
Sep 09, 2021 7.115 7.309 7.100 7.278 369,387 +0.14(+1.95%)
Sep 08, 2021 6.961 7.231 6.922 7.138 604,997 +0.02(+0.33%)
Sep 07, 2021 7.077 7.254 7.055 7.115 277,619 +0.04(+0.55%)
Sep 03, 2021 6.968 7.115 6.922 7.077 465,594 +0.12(+1.78%)
Sep 02, 2021 6.767 6.976 6.767 6.953 524,664 +0.26(+3.81%)
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.