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

Alliance Resource Pt (NQ: ARLP )

22.48 -1.24 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2022 11.15 10.29 1,766,469 -0.92(-8.17%)
Jan 28, 2022 11.16 11.21 10.94 11.21 691,777 +0.22(+2.02%)
Jan 27, 2022 11.12 11.21 10.74 10.99 707,699 +0.15(+1.41%)
Jan 26, 2022 10.74 11.06 10.65 10.83 540,780 +0.18(+1.65%)
Jan 25, 2022 10.39 10.79 10.21 10.66 991,418 +0.21(+1.97%)
Jan 24, 2022 10.05 10.47 9.779 10.45 1,036,137 +0.11(+1.11%)
Jan 21, 2022 10.34 10.57 10.14 10.34 1,128,321 -0.36(-3.35%)
Jan 20, 2022 11.08 11.16 10.56 10.70 773,321 -0.40(-3.65%)
Jan 19, 2022 11.28 11.37 10.96 11.10 609,722 -0.03(-0.27%)
Jan 18, 2022 11.23 11.47 11.08 11.13 842,475 -0.07(-0.61%)
Jan 14, 2022 11.20 0 +0.20(+1.80%)
Jan 13, 2022 11.13 11.29 10.92 11.00 940,439 -0.20(-1.77%)
Jan 12, 2022 10.68 11.20 10.66 11.20 1,341,382 +0.56(+5.24%)
Jan 11, 2022 10.34 10.67 10.32 10.64 500,443 +0.16(+1.53%)
Jan 10, 2022 10.52 10.64 10.38 10.48 413,783 -0.04(-0.36%)
Jan 07, 2022 10.50 10.66 10.47 10.52 448,507 +0.05(+0.44%)
Jan 06, 2022 10.33 10.53 10.18 10.47 541,924 +0.14(+1.40%)
Jan 05, 2022 10.50 10.82 10.12 10.33 1,319,079 -0.10(-0.95%)
Jan 04, 2022 9.940 10.43 9.940 10.43 1,158,885 +0.44(+4.43%)
Jan 03, 2022 9.734 10.00 9.688 9.985 1,147,585 +0.34(+3.48%)
Dec 31, 2021 9.497 9.671 9.390 9.650 568,879 +0.19(+2.02%)
Dec 30, 2021 9.275 9.520 9.221 9.459 442,265 +0.19(+2.06%)
Dec 29, 2021 9.123 9.398 9.056 9.268 344,529 +0.10(+1.08%)
Dec 28, 2021 9.283 9.344 9.105 9.169 440,947 -0.07(-0.74%)
Dec 27, 2021 9.108 9.352 8.917 9.237 928,783 +0.18(+2.02%)
Dec 23, 2021 9.108 9.291 9.016 9.054 509,801 -0.11(-1.17%)
Dec 22, 2021 8.863 9.176 8.795 9.161 550,791 +0.23(+2.56%)
Dec 21, 2021 8.726 9.024 8.726 8.932 594,949 +0.31(+3.54%)
Dec 20, 2021 8.520 8.649 8.367 8.627 695,247 -0.15(-1.74%)
Dec 17, 2021 8.588 8.924 8.535 8.779 1,518,880 +0.20(+2.31%)
Dec 16, 2021 8.352 8.741 8.355 8.581 674,219 +0.15(+1.72%)
Dec 15, 2021 8.123 8.443 8.001 8.436 631,291 +0.36(+4.50%)
Dec 14, 2021 7.741 8.115 7.672 8.072 705,766 +0.34(+4.38%)
Dec 13, 2021 7.657 7.863 7.634 7.733 312,524 -0.01(-0.10%)
Dec 10, 2021 7.810 7.856 7.588 7.741 182,218 -0.04(-0.49%)
Dec 09, 2021 8.008 8.008 7.703 7.779 219,448 -0.23(-2.86%)
Dec 08, 2021 7.856 8.153 7.856 8.008 273,547 +0.11(+1.45%)
Dec 07, 2021 7.825 8.153 7.672 7.894 845,036 +0.11(+1.47%)
Dec 06, 2021 7.634 7.909 7.375 7.779 488,993 +0.14(+1.80%)
Dec 03, 2021 7.833 7.856 7.543 7.642 853,802 -0.19(-2.44%)
Dec 02, 2021 7.588 7.901 7.520 7.833 359,473 +0.24(+3.10%)
Dec 01, 2021 7.878 7.932 7.558 7.597 784,166 -0.21(-2.73%)
Nov 30, 2021 7.733 7.840 7.451 7.810 671,726 -0.07(-0.86%)
Nov 29, 2021 8.130 8.169 7.848 7.877 513,760 -0.07(-0.88%)
Nov 26, 2021 7.710 7.978 7.596 7.947 554,717 -0.15(-1.79%)
Nov 24, 2021 8.405 8.428 8.054 8.092 780,686 -0.32(-3.81%)
Nov 23, 2021 8.107 8.543 8.107 8.413 833,904 +0.39(+4.91%)
Nov 22, 2021 7.909 8.130 7.794 8.019 724,330 +0.26(+3.32%)
Nov 19, 2021 7.581 7.863 7.546 7.761 601,219 +0.03(+0.36%)
Nov 18, 2021 7.718 7.802 7.737 7.733 696,053 -0.11(-1.46%)
Nov 17, 2021 7.978 8.077 7.772 7.848 726,698 -0.18(-2.19%)
Nov 16, 2021 8.138 8.199 7.940 8.023 1,249,324 -0.10(-1.22%)
Nov 15, 2021 8.329 8.398 7.787 8.123 666,354 -0.19(-2.30%)
Nov 12, 2021 8.291 8.382 8.169 8.314 418,366 -0.01(-0.09%)
Nov 11, 2021 8.321 8.482 8.207 8.321 360,737 +0.08(+0.93%)
Nov 10, 2021 8.550 8.245 955,981 -0.37(-4.26%)
Nov 09, 2021 8.840 8.858 8.398 8.611 554,262 -0.22(-2.51%)
Nov 08, 2021 9.039 9.054 8.756 8.833 449,386 -0.08(-0.94%)
Nov 05, 2021 8.924 8.947 8.749 8.917 429,009 +0.05(+0.52%)
Nov 04, 2021 8.901 9.001 8.695 8.871 746,320 -0.05(-0.60%)
Nov 03, 2021 8.376 8.954 8.369 8.924 1,034,736 +0.50(+5.88%)
Nov 02, 2021 8.782 8.782 8.376 8.429 1,156,336 -0.37(-4.18%)
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.