Skip to main content

Alliance Resource Pt (NQ: ARLP )

23.96 +0.43 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.36 18.58 17.97 18.31 921,537 +0.31(+1.73%)
Jan 30, 2023 18.02 18.53 17.37 18.00 3,178,781 +1.46(+8.84%)
Jan 27, 2023 16.33 16.64 16.27 16.54 439,866 +0.15(+0.93%)
Jan 26, 2023 17.10 17.10 16.21 16.38 519,357 -0.42(-2.52%)
Jan 25, 2023 16.89 16.93 16.73 16.81 254,894 -0.16(-0.94%)
Jan 24, 2023 16.78 17.06 16.61 16.97 185,260 +0.26(+1.53%)
Jan 23, 2023 16.93 17.20 16.64 16.71 791,279 -0.10(-0.62%)
Jan 20, 2023 16.49 16.89 16.17 16.82 378,806 +0.57(+3.49%)
Jan 19, 2023 16.38 16.38 15.83 16.25 415,876 +0.02(+0.10%)
Jan 18, 2023 16.71 16.98 16.18 16.23 436,678 -0.42(-2.49%)
Jan 17, 2023 16.39 16.85 16.39 16.65 303,950 +0.22(+1.36%)
Jan 13, 2023 15.97 16.44 15.82 16.42 220,783 +0.48(+3.00%)
Jan 12, 2023 15.73 16.26 15.73 15.94 218,425 +0.22(+1.37%)
Jan 11, 2023 15.67 16.01 15.41 15.73 376,108 +0.06(+0.36%)
Jan 10, 2023 16.09 16.13 15.55 15.67 431,839 -0.46(-2.82%)
Jan 09, 2023 16.37 16.44 16.02 16.13 452,058 -0.02(-0.10%)
Jan 06, 2023 15.61 16.37 15.61 16.14 521,877 +0.57(+3.64%)
Jan 05, 2023 15.58 15.78 15.34 15.58 740,809 -0.07(-0.46%)
Jan 04, 2023 15.56 15.94 15.43 15.65 497,475 -0.07(-0.46%)
Jan 03, 2023 16.10 16.10 15.50 15.72 912,564 -0.50(-3.10%)
Dec 30, 2022 16.38 16.53 16.03 16.22 556,856 -0.36(-2.17%)
Dec 29, 2022 16.18 16.59 15.94 16.58 474,306 +0.28(+1.71%)
Dec 28, 2022 16.82 16.82 15.82 16.30 1,587,112 -0.73(-4.27%)
Dec 27, 2022 17.45 17.59 16.97 17.03 879,820 -0.65(-3.66%)
Dec 23, 2022 17.25 17.81 17.09 17.68 512,518 +0.31(+1.79%)
Dec 22, 2022 17.58 17.65 16.53 17.37 692,237 -0.22(-1.27%)
Dec 21, 2022 18.16 18.28 17.56 17.59 605,896 -0.36(-2.00%)
Dec 20, 2022 17.32 18.00 17.29 17.95 618,214 +0.38(+2.18%)
Dec 19, 2022 17.30 17.60 16.71 17.57 610,382 +0.45(+2.61%)
Dec 16, 2022 17.04 17.28 16.89 17.12 840,510 -0.28(-1.61%)
Dec 15, 2022 16.77 17.45 16.77 17.40 703,238 +0.26(+1.54%)
Dec 14, 2022 17.13 17.36 16.70 17.13 661,653 -0.05(-0.28%)
Dec 13, 2022 17.21 17.46 17.03 17.18 495,995 +0.06(+0.33%)
Dec 12, 2022 17.14 17.45 17.04 17.13 677,915 +0.15(+0.89%)
Dec 09, 2022 17.17 17.46 16.48 16.97 663,765 -0.27(-1.57%)
Dec 08, 2022 17.56 17.73 17.21 17.25 275,557 -0.11(-0.64%)
Dec 07, 2022 17.21 17.44 17.01 17.36 506,405 +0.10(+0.60%)
Dec 06, 2022 17.72 17.89 17.20 17.25 414,476 -0.51(-2.88%)
Dec 05, 2022 18.48 18.48 17.63 17.77 383,058 -0.45(-2.45%)
Dec 02, 2022 18.17 18.40 18.13 18.21 409,247 +0.02(+0.13%)
Dec 01, 2022 18.49 18.92 18.04 18.19 708,523 -0.74(-3.92%)
Nov 30, 2022 18.76 19.04 18.47 18.93 800,367 +0.41(+2.20%)
Nov 29, 2022 18.01 18.53 17.96 18.52 404,827 +0.80(+4.50%)
Nov 28, 2022 17.74 18.06 17.57 17.73 265,099 -0.20(-1.11%)
Nov 25, 2022 18.12 18.15 17.62 17.92 274,575 -0.34(-1.88%)
Nov 23, 2022 17.99 18.32 17.72 18.27 309,685 +0.18(+0.97%)
Nov 22, 2022 17.92 18.27 17.61 18.09 513,587 +0.22(+1.21%)
Nov 21, 2022 17.19 17.89 17.03 17.88 539,792 +0.44(+2.52%)
Nov 18, 2022 17.57 17.61 17.14 17.44 561,041 -0.38(-2.11%)
Nov 17, 2022 17.41 17.85 17.28 17.81 250,094 +0.10(+0.54%)
Nov 16, 2022 17.57 17.82 17.32 17.72 287,730 -0.15(-0.85%)
Nov 15, 2022 17.41 17.89 16.94 17.87 659,335 +0.46(+2.61%)
Nov 14, 2022 16.91 17.61 16.86 17.41 1,089,120 +0.50(+2.97%)
Nov 11, 2022 17.84 18.17 16.81 16.91 992,970 -0.73(-4.12%)
Nov 10, 2022 17.57 17.70 17.29 17.64 566,331 +0.46(+2.70%)
Nov 09, 2022 18.60 18.60 16.81 17.17 1,180,813 -1.57(-8.39%)
Nov 08, 2022 19.22 19.22 18.43 18.75 627,222 -0.58(-3.02%)
Nov 07, 2022 19.64 20.00 19.22 19.33 1,265,237 +0.21(+1.09%)
Nov 04, 2022 18.91 19.20 18.84 19.12 902,533 +0.54(+2.92%)
Nov 03, 2022 18.77 18.92 18.45 18.58 920,800 -0.22(-1.16%)
Nov 02, 2022 19.56 19.65 18.56 18.80 686,929 -0.63(-3.22%)
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.