Skip to main content

Alliance Resource Pt (NQ: ARLP )

22.90 -0.03 (-0.13%)
Streaming Delayed Price Updated: 9:46 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 22.99 23.27 22.51 22.93 735,790 +0.39(+1.73%)
Jan 30, 2023 22.57 23.21 21.75 22.54 2,538,057 +1.83(+8.84%)
Jan 27, 2023 20.45 20.84 20.38 20.71 351,206 +0.19(+0.93%)
Jan 26, 2023 21.42 21.42 20.30 20.52 414,674 -0.53(-2.52%)
Jan 25, 2023 21.15 21.20 20.95 21.05 203,517 -0.20(-0.94%)
Jan 24, 2023 21.01 21.37 20.80 21.25 147,919 +0.32(+1.53%)
Jan 23, 2023 21.21 21.54 20.84 20.93 631,787 -0.13(-0.62%)
Jan 20, 2023 20.65 21.15 20.25 21.06 302,453 +0.71(+3.49%)
Jan 19, 2023 20.51 20.51 19.83 20.35 332,051 +0.02(+0.10%)
Jan 18, 2023 20.93 21.27 20.26 20.33 348,660 -0.52(-2.49%)
Jan 17, 2023 20.53 21.10 20.53 20.85 242,685 +0.28(+1.36%)
Jan 13, 2023 20.00 20.59 19.81 20.57 176,282 +0.60(+3.00%)
Jan 12, 2023 19.70 20.37 19.70 19.97 174,399 +0.27(+1.37%)
Jan 11, 2023 19.63 20.05 19.30 19.70 300,299 +0.07(+0.36%)
Jan 10, 2023 20.15 20.20 19.47 19.63 344,797 -0.57(-2.82%)
Jan 09, 2023 20.50 20.59 20.06 20.20 360,940 -0.02(-0.10%)
Jan 06, 2023 19.55 20.50 19.55 20.22 416,686 +0.71(+3.64%)
Jan 05, 2023 19.51 19.76 19.22 19.51 591,490 -0.09(-0.46%)
Jan 04, 2023 19.49 19.97 19.32 19.60 397,203 -0.09(-0.46%)
Jan 03, 2023 20.17 20.17 19.41 19.69 728,625 -0.63(-3.10%)
Dec 30, 2022 20.51 20.70 20.08 20.32 444,615 -0.45(-2.17%)
Dec 29, 2022 20.27 20.78 19.97 20.77 378,704 +0.35(+1.71%)
Dec 28, 2022 21.06 21.06 19.81 20.42 1,267,209 -0.91(-4.27%)
Dec 27, 2022 21.85 22.03 21.25 21.33 702,481 -0.81(-3.66%)
Dec 23, 2022 21.61 22.30 21.41 22.14 409,214 +0.39(+1.79%)
Dec 22, 2022 22.02 22.10 20.70 21.75 552,708 -0.28(-1.27%)
Dec 21, 2022 22.74 22.89 21.99 22.03 483,770 -0.45(-2.00%)
Dec 20, 2022 21.69 22.54 21.66 22.48 493,605 +0.48(+2.18%)
Dec 19, 2022 21.67 22.04 20.93 22.00 487,352 +0.56(+2.61%)
Dec 16, 2022 21.34 21.64 21.16 21.44 671,095 -0.35(-1.61%)
Dec 15, 2022 21.00 21.86 21.00 21.79 561,492 +0.33(+1.54%)
Dec 14, 2022 21.45 21.74 20.91 21.46 528,289 -0.06(-0.28%)
Dec 13, 2022 21.55 21.87 21.33 21.52 396,021 +0.07(+0.33%)
Dec 12, 2022 21.47 21.85 21.34 21.45 541,273 +0.19(+0.89%)
Dec 09, 2022 21.50 21.87 20.64 21.26 529,975 -0.34(-1.57%)
Dec 08, 2022 21.99 22.21 21.55 21.60 220,015 -0.14(-0.64%)
Dec 07, 2022 21.55 21.84 21.30 21.74 404,333 +0.13(+0.60%)
Dec 06, 2022 22.19 22.40 21.54 21.61 330,933 -0.64(-2.88%)
Dec 05, 2022 23.14 23.14 22.09 22.25 305,848 -0.56(-2.46%)
Dec 02, 2022 22.76 23.05 22.71 22.81 326,758 +0.03(+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.