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 (%)
Feb 28, 2023 17.19 17.34 17.09 17.10 351,398 -0.07(-0.38%)
Feb 27, 2023 16.91 17.35 16.90 17.17 566,413 +0.27(+1.61%)
Feb 24, 2023 17.10 17.31 16.75 16.90 550,475 -0.26(-1.54%)
Feb 23, 2023 17.52 17.66 17.03 17.16 569,383 -0.28(-1.61%)
Feb 22, 2023 17.38 17.50 17.19 17.44 515,243 +0.18(+1.05%)
Feb 21, 2023 17.89 17.95 17.25 17.26 762,543 -0.39(-2.20%)
Feb 17, 2023 17.72 17.76 17.41 17.65 620,913 -0.13(-0.74%)
Feb 16, 2023 17.76 18.18 17.57 17.78 839,169 +0.02(+0.14%)
Feb 15, 2023 17.65 17.80 17.37 17.76 656,482 +0.35(+1.99%)
Feb 14, 2023 17.79 17.79 17.35 17.41 1,059,645 -0.15(-0.85%)
Feb 13, 2023 17.82 17.82 17.45 17.56 867,680 -0.16(-0.93%)
Feb 10, 2023 17.43 17.73 17.23 17.72 570,517 +0.46(+2.67%)
Feb 09, 2023 17.31 17.43 17.06 17.26 501,130 +0.24(+1.40%)
Feb 08, 2023 17.59 17.63 16.95 17.02 806,900 -0.32(-1.85%)
Feb 07, 2023 17.87 18.12 16.83 17.34 669,927 -0.47(-2.64%)
Feb 06, 2023 18.00 18.09 17.55 17.81 579,017 +0.00(+0.00%)
Feb 03, 2023 17.96 18.11 17.70 17.81 1,035,727 +0.10(+0.59%)
Feb 02, 2023 18.10 18.12 17.57 17.71 941,888 -0.10(-0.58%)
Feb 01, 2023 18.65 18.65 17.53 17.81 1,851,756 -0.50(-2.70%)
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%)
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.