Skip to main content

Alliance Resource Pt (NQ: ARLP )

23.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.44 15.90 15.38 15.78 512,850 +0.38(+2.44%)
Jun 29, 2023 15.32 15.49 15.30 15.40 495,958 +0.15(+1.01%)
Jun 28, 2023 15.36 15.44 15.21 15.25 678,409 -0.14(-0.89%)
Jun 27, 2023 15.36 15.47 15.23 15.38 387,745 +0.07(+0.45%)
Jun 26, 2023 15.32 15.47 15.20 15.32 351,299 +0.02(+0.11%)
Jun 23, 2023 15.44 15.44 15.27 15.30 371,714 -0.14(-0.88%)
Jun 22, 2023 15.36 15.47 15.28 15.44 196,571 -0.07(-0.44%)
Jun 21, 2023 15.54 15.65 15.40 15.50 364,070 -0.13(-0.82%)
Jun 20, 2023 15.15 15.73 15.02 15.63 458,933 +0.42(+2.75%)
Jun 16, 2023 15.29 15.36 15.10 15.21 645,519 +0.00(+0.00%)
Jun 15, 2023 14.96 15.42 14.93 15.21 610,226 -1.09(-6.70%)
May 08, 2023 17.19 17.29 16.09 16.31 828,770 -0.76(-4.45%)
May 05, 2023 17.15 17.43 16.84 17.07 866,762 +0.06(+0.35%)
May 04, 2023 17.07 17.30 16.93 17.01 965,576 -0.02(-0.10%)
May 03, 2023 17.48 17.48 16.94 17.02 1,245,551 -0.42(-2.43%)
May 02, 2023 17.72 17.79 16.93 17.45 909,669 +0.14(+0.79%)
May 01, 2023 17.48 17.59 17.20 17.31 715,572 +0.09(+0.53%)
Apr 28, 2023 17.06 17.58 16.98 17.22 1,141,712 +0.12(+0.67%)
Apr 27, 2023 16.96 17.51 16.82 17.10 418,027 +0.12(+0.73%)
Apr 26, 2023 17.15 17.59 16.94 16.98 546,065 -0.21(-1.25%)
Apr 25, 2023 17.27 17.50 17.02 17.19 527,575 -0.19(-1.07%)
Apr 24, 2023 17.10 17.57 17.10 17.38 462,785 +0.24(+1.42%)
Apr 21, 2023 17.16 17.32 16.98 17.14 263,294 -0.06(-0.34%)
Apr 20, 2023 17.38 17.48 17.14 17.19 336,269 -0.19(-1.09%)
Apr 19, 2023 17.31 17.48 17.16 17.38 282,136 +0.03(+0.19%)
Apr 18, 2023 17.43 17.62 17.31 17.35 282,588 +0.07(+0.43%)
Apr 17, 2023 17.20 17.41 17.15 17.28 360,517 +0.20(+1.16%)
Apr 14, 2023 17.38 17.46 16.90 17.08 241,849 -0.11(-0.62%)
Apr 13, 2023 17.31 17.34 17.17 17.19 212,422 +0.03(+0.19%)
Apr 12, 2023 17.10 17.34 16.87 17.15 481,411 +0.10(+0.58%)
Apr 11, 2023 16.66 17.07 16.66 17.05 598,821 +0.40(+2.38%)
Apr 10, 2023 16.92 16.92 16.49 16.66 658,964 +0.00(+0.00%)
Apr 06, 2023 16.78 16.89 16.57 16.66 195,305 -0.21(-1.22%)
Apr 05, 2023 16.69 16.93 16.58 16.87 246,358 +0.18(+1.09%)
Apr 04, 2023 17.36 17.36 16.34 16.68 640,235 -0.44(-2.55%)
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.