Skip to main content

Alliance Resource Pt (NQ: ARLP )

23.78 +0.37 (+1.58%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 24.00 24.00 22.84 23.41 464,948 -0.57(-2.38%)
May 28, 2024 23.20 24.00 23.19 23.98 664,701 +0.67(+2.87%)
May 24, 2024 23.25 23.55 23.21 23.31 329,236 +0.25(+1.08%)
May 23, 2024 23.08 23.36 22.54 23.06 406,830 -0.10(-0.43%)
May 22, 2024 23.10 23.30 22.82 23.16 227,080 +0.14(+0.61%)
May 21, 2024 23.21 23.41 23.02 23.02 359,536 -0.04(-0.17%)
May 20, 2024 22.81 23.19 22.81 23.06 349,311 +0.24(+1.05%)
May 17, 2024 22.68 22.94 22.68 22.82 244,031 +0.08(+0.35%)
May 16, 2024 22.92 23.05 22.65 22.74 260,716 -0.07(-0.31%)
May 15, 2024 22.66 23.15 22.46 22.81 698,811 +0.26(+1.15%)
May 14, 2024 22.15 22.55 22.08 22.55 250,899 +0.28(+1.26%)
May 13, 2024 22.48 22.77 22.25 22.27 362,340 +0.01(+0.04%)
May 10, 2024 22.66 22.74 21.95 22.26 436,512 -0.38(-1.66%)
May 09, 2024 22.36 22.79 22.36 22.64 550,631 +0.19(+0.85%)
May 08, 2024 22.49 22.53 22.02 22.45 399,212 -0.04(-0.16%)
May 07, 2024 22.97 23.03 21.84 22.48 920,639 -0.54(-2.35%)
May 06, 2024 22.83 23.19 22.68 23.02 996,256 +0.46(+2.02%)
May 03, 2024 22.38 22.72 22.14 22.56 737,107 +0.37(+1.66%)
May 02, 2024 21.99 22.52 21.97 22.20 599,014 +0.25(+1.15%)
May 01, 2024 21.96 22.34 21.74 21.94 769,602 +0.17(+0.80%)
Apr 30, 2024 21.84 22.02 21.51 21.77 549,889 +0.21(+0.99%)
Apr 29, 2024 21.12 22.99 20.91 21.55 2,062,297 +1.03(+5.01%)
Apr 26, 2024 20.96 20.96 20.49 20.53 580,491 -0.34(-1.63%)
Apr 25, 2024 20.56 20.96 20.48 20.87 378,966 +0.31(+1.51%)
Apr 24, 2024 20.50 20.60 20.40 20.55 221,926 -0.01(-0.05%)
Apr 23, 2024 20.59 20.60 20.44 20.56 226,464 -0.01(-0.05%)
Apr 22, 2024 20.55 20.58 20.38 20.57 290,780 +0.10(+0.47%)
Apr 19, 2024 20.43 20.57 20.41 20.48 233,750 +0.04(+0.19%)
Apr 18, 2024 20.56 20.60 20.29 20.44 244,130 -0.07(-0.33%)
Apr 17, 2024 20.53 20.71 20.46 20.51 351,912 +0.12(+0.60%)
Apr 16, 2024 20.06 20.45 19.98 20.39 339,413 +0.12(+0.60%)
Apr 15, 2024 20.54 20.59 20.14 20.26 327,124 -0.17(-0.85%)
Apr 12, 2024 20.50 20.62 20.41 20.44 272,432 +0.00(+0.00%)
Apr 11, 2024 20.42 20.49 20.29 20.44 260,139 +0.06(+0.29%)
Apr 10, 2024 20.33 20.46 20.20 20.38 205,961 +0.02(+0.12%)
Apr 09, 2024 20.48 20.57 20.33 20.36 215,911 -0.05(-0.26%)
Apr 08, 2024 20.30 20.47 20.25 20.41 284,003 +0.12(+0.57%)
Apr 05, 2024 20.35 20.35 20.04 20.29 384,932 +0.08(+0.38%)
Apr 04, 2024 20.23 20.27 20.09 20.22 342,654 +0.13(+0.63%)
Apr 03, 2024 19.89 20.19 19.82 20.09 365,714 +0.36(+1.82%)
Apr 02, 2024 19.60 19.83 19.56 19.73 402,315 +0.18(+0.94%)
Apr 01, 2024 19.51 19.65 19.46 19.55 273,317 +0.09(+0.45%)
Mar 28, 2024 19.65 19.80 19.43 19.46 363,753 -0.14(-0.69%)
Mar 27, 2024 19.39 19.65 19.32 19.59 378,116 +0.21(+1.10%)
Mar 26, 2024 19.41 19.51 19.22 19.38 346,449 +0.15(+0.76%)
Mar 25, 2024 19.20 19.39 19.15 19.24 164,922 +0.11(+0.56%)
Mar 22, 2024 19.37 19.47 19.07 19.13 260,840 -0.27(-1.40%)
Mar 21, 2024 19.22 19.58 19.22 19.40 262,810 +0.03(+0.15%)
Mar 20, 2024 19.19 19.43 19.09 19.37 319,040 +0.07(+0.35%)
Mar 19, 2024 19.20 19.32 19.13 19.30 227,443 +0.17(+0.91%)
Mar 18, 2024 19.12 19.17 18.88 19.13 308,982 -0.05(-0.25%)
Mar 15, 2024 19.21 19.35 18.88 19.18 449,268 +0.11(+0.56%)
Mar 14, 2024 18.80 19.07 18.71 19.07 423,198 +0.47(+2.50%)
Mar 13, 2024 19.22 19.26 18.59 18.60 394,383 -0.43(-2.24%)
Mar 12, 2024 19.44 19.44 18.94 19.03 350,500 -0.31(-1.61%)
Mar 11, 2024 19.41 19.41 19.10 19.34 642,137 +0.02(+0.13%)
Mar 08, 2024 19.26 19.37 19.18 19.32 332,658 +0.15(+0.78%)
Mar 07, 2024 18.76 19.24 18.71 19.17 340,794 +0.46(+2.44%)
Mar 06, 2024 18.51 18.75 18.46 18.71 436,212 +0.32(+1.74%)
Mar 05, 2024 17.79 18.49 17.78 18.39 721,598 +0.53(+2.99%)
Mar 04, 2024 18.28 18.41 17.85 17.86 591,640 -0.40(-2.18%)
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.