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

Alliance Resource Pt (NQ: ARLP )

21.06 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 10.45 10.82 10.37 10.52 693,288 +0.04(+0.38%)
Feb 25, 2022 10.15 10.52 10.20 10.47 541,847 +0.24(+2.35%)
Feb 24, 2022 10.30 10.50 10.11 10.23 580,066 -0.15(-1.47%)
Feb 23, 2022 10.25 10.66 10.20 10.39 444,108 +0.14(+1.41%)
Feb 22, 2022 10.38 10.68 10.11 10.24 511,558 -0.10(-0.93%)
Feb 18, 2022 10.34 0 -0.17(-1.60%)
Feb 17, 2022 10.64 10.79 10.47 10.51 411,470 -0.05(-0.46%)
Feb 16, 2022 10.88 11.12 10.51 10.56 534,719 -0.29(-2.66%)
Feb 15, 2022 10.88 10.97 10.48 10.84 493,786 -0.02(-0.15%)
Feb 14, 2022 11.04 11.31 10.83 10.86 784,231 -0.05(-0.44%)
Feb 11, 2022 10.72 11.02 10.60 10.91 256,771 +0.22(+2.02%)
Feb 10, 2022 10.56 11.19 10.56 10.69 714,877 +0.14(+1.37%)
Feb 09, 2022 10.71 10.89 10.49 10.55 507,219 -0.15(-1.42%)
Feb 08, 2022 10.75 10.88 10.64 10.70 227,591 -0.10(-0.89%)
Feb 07, 2022 10.86 10.92 10.68 10.80 340,011 +0.01(+0.07%)
Feb 04, 2022 10.75 10.86 10.60 10.79 485,291 +0.15(+1.43%)
Feb 03, 2022 10.83 10.99 10.62 10.64 606,840 -0.10(-0.95%)
Feb 02, 2022 11.21 11.29 10.71 10.74 1,257,903 -0.39(-3.53%)
Feb 01, 2022 10.59 11.36 10.59 11.13 946,850 +0.53(+4.97%)
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%)
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.