Skip to main content

Alliance Resource Pt (NQ: ARLP )

23.93 +0.40 (+1.70%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 19.12 19.32 18.96 19.28 553,315 +0.38(+2.02%)
Dec 28, 2023 18.80 19.02 18.60 18.90 688,834 +0.29(+1.57%)
Dec 27, 2023 18.55 18.72 18.23 18.61 324,306 +0.12(+0.64%)
Dec 26, 2023 18.11 18.52 18.01 18.49 429,920 +0.45(+2.47%)
Dec 22, 2023 17.97 18.20 17.93 18.04 279,978 +0.12(+0.66%)
Dec 21, 2023 18.03 18.11 17.75 17.92 376,373 +0.06(+0.36%)
Dec 20, 2023 18.16 18.40 17.86 17.86 299,290 -0.24(-1.31%)
Dec 19, 2023 17.58 18.12 17.58 18.10 353,020 +0.46(+2.63%)
Dec 18, 2023 17.69 17.79 17.57 17.63 430,137 +0.15(+0.83%)
Dec 15, 2023 17.72 17.89 17.48 17.49 673,793 -0.30(-1.69%)
Dec 14, 2023 17.10 17.80 17.07 17.79 574,250 +0.91(+5.39%)
Dec 13, 2023 17.11 17.18 16.79 16.88 951,617 -0.31(-1.80%)
Dec 12, 2023 17.43 17.46 17.15 17.19 549,431 -0.32(-1.82%)
Dec 11, 2023 17.52 17.57 17.07 17.50 722,926 -0.11(-0.62%)
Dec 08, 2023 17.68 17.82 17.57 17.61 746,125 -0.20(-1.12%)
Dec 07, 2023 18.02 18.16 17.59 17.81 780,876 -0.21(-1.16%)
Dec 06, 2023 18.44 18.53 17.99 18.02 1,314,891 -0.58(-3.13%)
Dec 05, 2023 19.08 19.19 18.61 18.61 418,149 -0.40(-2.11%)
Dec 04, 2023 19.12 19.28 18.93 19.01 382,410 -0.30(-1.56%)
Dec 01, 2023 19.05 19.57 19.02 19.31 413,368 +0.21(+1.10%)
Nov 30, 2023 19.21 19.27 19.05 19.10 195,888 +0.06(+0.33%)
Nov 29, 2023 19.12 19.17 18.96 19.03 470,592 -0.12(-0.62%)
Nov 28, 2023 19.55 19.62 18.91 19.15 603,695 -0.41(-2.09%)
Nov 27, 2023 19.80 19.84 19.45 19.56 412,876 -0.33(-1.65%)
Nov 24, 2023 19.89 20.15 19.83 19.89 105,168 -0.04(-0.18%)
Nov 22, 2023 19.53 20.02 19.50 19.93 304,212 +0.10(+0.50%)
Nov 21, 2023 19.57 19.95 19.55 19.83 274,848 +0.29(+1.49%)
Nov 20, 2023 19.73 19.76 19.50 19.53 276,804 -0.16(-0.83%)
Nov 17, 2023 19.75 19.84 19.57 19.70 385,245 +0.18(+0.93%)
Nov 16, 2023 20.16 20.25 19.41 19.52 517,235 -0.72(-3.55%)
Nov 15, 2023 20.39 20.46 20.21 20.24 409,767 -0.15(-0.76%)
Nov 14, 2023 20.39 20.68 20.30 20.39 553,829 +0.25(+1.27%)
Nov 13, 2023 20.03 20.20 19.80 20.14 404,568 +0.13(+0.66%)
Nov 10, 2023 19.60 20.08 19.60 20.00 397,839 +0.60(+3.07%)
Nov 09, 2023 19.64 19.84 19.19 19.41 431,738 -0.20(-1.02%)
Nov 08, 2023 19.29 20.03 19.28 19.61 277,387 +0.00(+0.00%)
Nov 07, 2023 20.22 20.41 19.34 19.61 757,523 -0.86(-4.18%)
Nov 06, 2023 20.76 21.02 20.30 20.46 720,450 -0.75(-3.52%)
Nov 03, 2023 21.09 21.21 20.94 21.21 883,121 +0.27(+1.31%)
Nov 02, 2023 20.59 21.05 20.59 20.94 523,380 +0.48(+2.33%)
Nov 01, 2023 20.39 20.75 20.15 20.46 643,569 +0.38(+1.87%)
Oct 31, 2023 20.08 20.31 19.82 20.08 298,404 -0.14(-0.68%)
Oct 30, 2023 20.09 20.33 19.79 20.22 442,649 +0.35(+1.78%)
Oct 27, 2023 19.92 20.12 19.47 19.87 527,956 -0.37(-1.83%)
Oct 26, 2023 20.15 20.37 19.65 20.24 421,973 +0.01(+0.04%)
Oct 25, 2023 20.50 20.68 20.18 20.23 462,004 -0.37(-1.80%)
Oct 24, 2023 20.65 20.79 20.35 20.60 308,362 -0.20(-0.98%)
Oct 23, 2023 20.91 20.91 20.56 20.80 321,689 -0.15(-0.72%)
Oct 20, 2023 21.43 21.47 20.78 20.95 383,219 -0.36(-1.70%)
Oct 19, 2023 21.36 21.47 21.12 21.32 463,237 +0.13(+0.63%)
Oct 18, 2023 21.19 21.29 20.94 21.18 355,988 +0.03(+0.13%)
Oct 17, 2023 20.82 21.28 20.82 21.16 337,965 +0.37(+1.79%)
Oct 16, 2023 20.33 20.90 20.36 20.79 356,222 +0.37(+1.82%)
Oct 13, 2023 20.06 20.56 20.06 20.41 446,200 +0.13(+0.65%)
Oct 12, 2023 20.18 20.44 20.06 20.28 423,633 +0.11(+0.53%)
Oct 11, 2023 20.22 20.32 20.05 20.18 368,686 -0.11(-0.52%)
Oct 10, 2023 20.35 20.41 20.15 20.28 380,669 +0.17(+0.83%)
Oct 09, 2023 20.15 20.55 20.11 20.11 539,412 +0.19(+0.98%)
Oct 06, 2023 19.60 20.05 19.51 19.92 297,213 +0.42(+2.18%)
Oct 05, 2023 19.02 19.56 19.02 19.50 290,841 +0.35(+1.85%)
Oct 04, 2023 19.67 19.87 18.93 19.14 473,187 -0.57(-2.87%)
Oct 03, 2023 19.44 19.72 19.44 19.71 389,921 +0.12(+0.63%)
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.