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

Alliance Resource Pt (NQ: ARLP )

22.85 +0.24 (+1.06%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 2, 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 11.48 10.60 1,714,338 -0.94(-8.17%)
Jan 28, 2022 11.50 11.55 11.27 11.55 671,362 +0.23(+2.02%)
Jan 27, 2022 11.45 11.56 11.07 11.32 686,814 +0.16(+1.41%)
Jan 26, 2022 11.07 11.40 10.97 11.16 524,822 +0.18(+1.65%)
Jan 25, 2022 10.71 11.12 10.52 10.98 962,160 +0.21(+1.97%)
Jan 24, 2022 10.36 10.79 10.08 10.77 1,005,559 +0.12(+1.11%)
Jan 21, 2022 10.65 10.89 10.45 10.65 1,095,023 -0.37(-3.35%)
Jan 20, 2022 11.42 11.50 10.88 11.02 750,500 -0.42(-3.64%)
Jan 19, 2022 11.63 11.71 11.29 11.44 591,729 -0.03(-0.27%)
Jan 18, 2022 11.57 11.82 11.41 11.47 817,613 -0.07(-0.61%)
Jan 14, 2022 11.54 0 +0.20(+1.80%)
Jan 13, 2022 11.47 11.64 11.25 11.34 912,686 -0.20(-1.77%)
Jan 12, 2022 11.00 11.54 10.99 11.54 1,301,797 +0.57(+5.24%)
Jan 11, 2022 10.66 11.00 10.64 10.97 485,675 +0.17(+1.53%)
Jan 10, 2022 10.84 10.97 10.70 10.80 401,571 -0.04(-0.36%)
Jan 07, 2022 10.82 10.98 10.78 10.84 435,271 +0.05(+0.44%)
Jan 06, 2022 10.64 10.85 10.49 10.79 525,931 +0.15(+1.40%)
Jan 05, 2022 10.82 11.15 10.42 10.64 1,280,151 -0.10(-0.95%)
Jan 04, 2022 10.24 10.75 10.24 10.75 1,124,685 +0.46(+4.43%)
Jan 03, 2022 10.03 10.30 9.982 10.29 1,113,718 +0.35(+3.48%)
Dec 31, 2021 9.786 9.965 9.676 9.943 552,091 +0.20(+2.02%)
Dec 30, 2021 9.558 9.809 9.501 9.746 429,214 +0.20(+2.06%)
Dec 29, 2021 9.400 9.683 9.331 9.550 334,362 +0.10(+1.08%)
Dec 28, 2021 9.565 9.628 9.382 9.447 427,935 -0.07(-0.74%)
Dec 27, 2021 9.384 9.636 9.188 9.518 901,374 +0.19(+2.02%)
Dec 23, 2021 9.384 9.573 9.290 9.329 494,757 -0.11(-1.17%)
Dec 22, 2021 9.133 9.455 9.062 9.440 534,536 +0.24(+2.56%)
Dec 21, 2021 8.991 9.298 8.991 9.204 577,391 +0.31(+3.54%)
Dec 20, 2021 8.779 8.912 8.621 8.889 674,730 -0.16(-1.74%)
Dec 17, 2021 8.850 9.196 8.795 9.046 1,474,056 +0.20(+2.31%)
Dec 16, 2021 8.606 9.007 8.609 8.842 654,322 +0.15(+1.72%)
Dec 15, 2021 8.370 8.700 8.244 8.692 612,661 +0.37(+4.50%)
Dec 14, 2021 7.976 8.362 7.906 8.318 684,938 +0.35(+4.38%)
Dec 13, 2021 7.890 8.102 7.866 7.969 303,301 -0.01(-0.10%)
Dec 10, 2021 8.047 8.094 7.819 7.976 176,840 -0.04(-0.49%)
Dec 09, 2021 8.252 8.252 7.937 8.016 212,972 -0.24(-2.86%)
Dec 08, 2021 8.094 8.401 8.094 8.252 265,474 +0.12(+1.45%)
Dec 07, 2021 8.063 8.401 7.906 8.134 820,098 +0.12(+1.47%)
Dec 06, 2021 7.866 8.149 7.599 8.016 474,563 +0.14(+1.80%)
Dec 03, 2021 8.071 8.094 7.772 7.874 828,605 -0.20(-2.44%)
Dec 02, 2021 7.819 8.142 7.748 8.071 348,864 +0.24(+3.10%)
Dec 01, 2021 8.118 8.173 7.788 7.828 761,024 -0.22(-2.73%)
Nov 30, 2021 7.969 8.079 7.678 8.047 651,903 -0.07(-0.86%)
Nov 29, 2021 8.378 8.417 8.087 8.117 498,598 -0.07(-0.88%)
Nov 26, 2021 7.945 8.220 7.827 8.189 538,346 -0.15(-1.79%)
Nov 24, 2021 8.661 8.684 8.299 8.338 757,647 -0.33(-3.81%)
Nov 23, 2021 8.354 8.802 8.354 8.669 809,295 +0.41(+4.91%)
Nov 22, 2021 8.149 8.378 8.031 8.263 702,954 +0.27(+3.32%)
Nov 19, 2021 7.811 8.102 7.776 7.997 583,477 +0.03(+0.36%)
Nov 18, 2021 7.953 8.039 7.972 7.969 675,511 -0.12(-1.46%)
Nov 17, 2021 8.220 8.323 8.008 8.087 705,252 -0.18(-2.19%)
Nov 16, 2021 8.385 8.448 8.181 8.267 1,212,455 -0.10(-1.22%)
Nov 15, 2021 8.582 8.653 8.024 8.370 646,690 -0.20(-2.30%)
Nov 12, 2021 8.543 8.637 8.417 8.566 406,020 -0.01(-0.09%)
Nov 11, 2021 8.574 8.739 8.456 8.574 350,091 +0.08(+0.93%)
Nov 10, 2021 8.810 8.496 927,769 -0.38(-4.26%)
Nov 09, 2021 9.109 9.128 8.653 8.873 537,905 -0.23(-2.51%)
Nov 08, 2021 9.314 9.329 9.023 9.101 436,124 -0.09(-0.94%)
Nov 05, 2021 9.196 9.219 9.015 9.188 416,348 +0.05(+0.52%)
Nov 04, 2021 9.172 9.274 8.960 9.141 724,296 -0.06(-0.60%)
Nov 03, 2021 8.631 9.227 8.623 9.196 1,004,200 +0.51(+5.88%)
Nov 02, 2021 9.049 9.049 8.631 8.685 1,122,211 -0.38(-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.