Skip to main content

Alliance Resource Pt (NQ: ARLP )

20.11 -0.08 (-0.40%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.40 20.47 20.24 20.29 184,400 +0.07(+0.33%)
Nov 29, 2023 20.32 20.36 20.14 20.22 442,996 -0.13(-0.62%)
Nov 28, 2023 20.77 20.84 20.08 20.35 568,293 -0.44(-2.09%)
Nov 27, 2023 21.03 21.08 20.66 20.78 388,664 -0.35(-1.65%)
Nov 24, 2023 21.13 21.41 21.07 21.13 99,000 -0.04(-0.18%)
Nov 22, 2023 20.74 21.27 20.71 21.17 286,372 +0.11(+0.50%)
Nov 21, 2023 20.79 21.20 20.77 21.06 258,731 +0.31(+1.49%)
Nov 20, 2023 20.96 20.99 20.71 20.75 260,571 -0.17(-0.83%)
Nov 17, 2023 20.98 21.08 20.79 20.93 362,653 +0.19(+0.93%)
Nov 16, 2023 21.42 21.52 20.62 20.73 486,904 -0.76(-3.55%)
Nov 15, 2023 21.66 21.74 21.47 21.50 385,737 -0.16(-0.76%)
Nov 14, 2023 21.66 21.97 21.56 21.66 521,351 +0.27(+1.27%)
Nov 13, 2023 21.27 21.46 21.03 21.39 380,844 +0.14(+0.66%)
Nov 10, 2023 20.82 21.33 20.82 21.25 374,508 +0.63(+3.07%)
Nov 09, 2023 20.87 21.08 20.39 20.62 406,420 -0.21(-1.02%)
Nov 08, 2023 20.49 21.27 20.48 20.83 261,120 +0.00(+0.00%)
Nov 07, 2023 21.48 21.68 20.55 20.83 713,100 -0.91(-4.18%)
Nov 06, 2023 22.06 22.33 21.56 21.74 678,201 -0.79(-3.52%)
Nov 03, 2023 22.40 22.53 22.24 22.53 831,333 +0.29(+1.31%)
Nov 02, 2023 21.87 22.36 21.87 22.24 492,688 +0.51(+2.33%)
Nov 01, 2023 21.66 22.04 21.40 21.73 605,829 +0.40(+1.87%)
Oct 31, 2023 21.33 21.57 21.05 21.33 280,905 -0.15(-0.68%)
Oct 30, 2023 21.34 21.59 21.02 21.48 416,691 +0.38(+1.78%)
Oct 27, 2023 21.16 21.38 20.68 21.10 496,996 -0.39(-1.83%)
Oct 26, 2023 21.40 21.64 20.87 21.50 397,228 +0.01(+0.04%)
Oct 25, 2023 21.78 21.97 21.43 21.49 434,911 -0.39(-1.80%)
Oct 24, 2023 21.94 22.08 21.62 21.88 290,279 -0.22(-0.98%)
Oct 23, 2023 22.21 22.21 21.85 22.10 302,824 -0.16(-0.72%)
Oct 20, 2023 22.77 22.81 22.07 22.26 360,746 -0.38(-1.70%)
Oct 19, 2023 22.69 22.81 22.44 22.64 436,072 +0.14(+0.63%)
Oct 18, 2023 22.51 22.62 22.25 22.50 335,112 +0.03(+0.13%)
Oct 17, 2023 22.12 22.61 22.12 22.47 318,146 +0.39(+1.79%)
Oct 16, 2023 21.59 22.20 21.62 22.08 335,332 +0.39(+1.82%)
Oct 13, 2023 21.31 21.85 21.31 21.69 420,034 +0.14(+0.65%)
Oct 12, 2023 21.43 21.71 21.31 21.54 398,790 +0.11(+0.53%)
Oct 11, 2023 21.48 21.59 21.30 21.43 347,066 -0.11(-0.52%)
Oct 10, 2023 21.62 21.68 21.40 21.54 358,345 +0.18(+0.83%)
Oct 09, 2023 21.40 21.83 21.37 21.37 507,780 +0.21(+0.98%)
Oct 06, 2023 20.82 21.30 20.73 21.16 279,784 +0.45(+2.18%)
Oct 05, 2023 20.20 20.78 20.20 20.71 273,785 +0.38(+1.85%)
Oct 04, 2023 20.90 21.10 20.11 20.33 445,438 -0.60(-2.87%)
Oct 03, 2023 20.65 20.95 20.65 20.93 367,056 +0.13(+0.63%)
Oct 02, 2023 21.38 21.38 20.40 20.80 646,523 -0.35(-1.64%)
Sep 29, 2023 21.59 21.72 21.08 21.15 533,233 -0.39(-1.83%)
Sep 28, 2023 21.01 21.55 20.82 21.54 774,838 +0.77(+3.71%)
Sep 27, 2023 20.23 20.82 20.23 20.78 623,199 +0.60(+2.98%)
Sep 26, 2023 20.65 20.68 20.04 20.17 412,432 -0.40(-1.96%)
Sep 25, 2023 20.26 20.63 20.46 20.58 426,035 +0.35(+1.72%)
Sep 22, 2023 20.11 20.54 20.11 20.23 432,894 +0.12(+0.61%)
Sep 21, 2023 19.95 20.29 19.90 20.11 385,247 +0.17(+0.85%)
Sep 20, 2023 19.89 20.17 19.69 19.94 519,563 +0.10(+0.52%)
Sep 19, 2023 19.71 19.99 19.71 19.84 758,947 +0.19(+0.96%)
Sep 18, 2023 19.60 19.70 19.40 19.65 530,674 +0.16(+0.82%)
Sep 15, 2023 19.35 19.53 19.27 19.49 515,498 +0.17(+0.87%)
Sep 14, 2023 19.25 19.58 19.24 19.32 677,467 +0.17(+0.88%)
Sep 13, 2023 18.78 19.17 18.78 19.15 342,015 +0.39(+2.10%)
Sep 12, 2023 18.78 18.86 18.67 18.76 425,916 +0.13(+0.71%)
Sep 11, 2023 18.59 18.80 18.50 18.63 393,015 +0.15(+0.84%)
Sep 08, 2023 18.44 18.66 18.31 18.47 398,672 +0.23(+1.26%)
Sep 07, 2023 18.22 18.28 18.08 18.24 311,839 +0.06(+0.31%)
Sep 06, 2023 18.58 18.58 18.08 18.18 503,813 -0.35(-1.87%)
Sep 05, 2023 18.56 18.65 18.39 18.53 493,445 -0.16(-0.85%)
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.