Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Resource Pt (NQ: ARLP )

24.30 +0.57 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 9.838 10.19 9.763 9.898 736,477 +0.04(+0.38%)
Feb 25, 2022 9.559 9.898 9.604 9.861 575,602 +0.23(+2.35%)
Feb 24, 2022 9.695 9.883 9.521 9.634 616,201 -0.14(-1.47%)
Feb 23, 2022 9.649 10.03 9.603 9.778 471,774 +0.14(+1.41%)
Feb 22, 2022 9.770 10.06 9.514 9.642 543,426 -0.09(-0.93%)
Feb 18, 2022 9.732 0 -0.16(-1.60%)
Feb 17, 2022 10.01 10.15 9.853 9.891 437,102 -0.05(-0.46%)
Feb 16, 2022 10.25 10.46 9.891 9.936 568,030 -0.27(-2.66%)
Feb 15, 2022 10.25 10.33 9.868 10.21 524,546 -0.02(-0.15%)
Feb 14, 2022 10.40 10.65 10.19 10.22 833,085 -0.05(-0.44%)
Feb 11, 2022 10.09 10.37 9.981 10.27 272,767 +0.20(+2.02%)
Feb 10, 2022 9.944 10.53 9.944 10.06 759,410 +0.14(+1.37%)
Feb 09, 2022 10.08 10.25 9.876 9.929 538,816 -0.14(-1.42%)
Feb 08, 2022 10.12 10.25 10.01 10.07 241,769 -0.09(-0.89%)
Feb 07, 2022 10.22 10.28 10.05 10.16 361,193 +0.01(+0.07%)
Feb 04, 2022 10.12 10.22 9.974 10.15 515,522 +0.14(+1.43%)
Feb 03, 2022 10.20 10.34 9.997 10.01 644,643 -0.10(-0.95%)
Feb 02, 2022 10.55 10.63 10.08 10.11 1,336,265 -0.37(-3.53%)
Feb 01, 2022 9.967 10.69 9.967 10.48 1,005,835 +0.50(+4.97%)
Jan 31, 2022 10.81 9.982 1,821,134 -0.89(-8.17%)
Jan 28, 2022 10.83 10.87 10.61 10.87 713,185 +0.21(+2.01%)
Jan 27, 2022 10.78 10.88 10.42 10.66 729,600 +0.15(+1.41%)
Jan 26, 2022 10.42 10.73 10.33 10.51 557,516 +0.17(+1.65%)
Jan 25, 2022 10.08 10.46 9.901 10.34 1,022,098 +0.20(+1.97%)
Jan 24, 2022 9.752 10.16 9.486 10.14 1,068,201 +0.11(+1.11%)
Jan 21, 2022 10.03 10.26 9.834 10.03 1,163,238 -0.35(-3.35%)
Jan 20, 2022 10.75 10.83 10.24 10.37 797,253 -0.39(-3.65%)
Jan 19, 2022 10.94 11.03 10.63 10.77 628,591 -0.03(-0.27%)
Jan 18, 2022 10.89 11.13 10.74 10.80 868,546 -0.07(-0.61%)
Jan 14, 2022 10.86 0 +0.19(+1.80%)
Jan 13, 2022 10.80 10.95 10.59 10.67 969,542 -0.19(-1.77%)
Jan 12, 2022 10.36 10.86 10.34 10.86 1,382,893 +0.54(+5.24%)
Jan 11, 2022 10.03 10.35 10.01 10.32 515,930 +0.16(+1.53%)
Jan 10, 2022 10.20 10.32 10.07 10.17 426,588 -0.04(-0.36%)
Jan 07, 2022 10.18 10.34 10.15 10.20 462,386 +0.04(+0.44%)
Jan 06, 2022 10.02 10.21 9.878 10.16 558,694 +0.14(+1.40%)
Jan 05, 2022 10.18 10.49 9.812 10.02 1,359,899 -0.10(-0.95%)
Jan 04, 2022 9.641 10.12 9.641 10.12 1,194,748 +0.43(+4.43%)
Jan 03, 2022 9.441 9.701 9.397 9.686 1,183,098 +0.33(+3.48%)
Dec 31, 2021 9.212 9.381 9.108 9.360 586,484 +0.19(+2.02%)
Dec 30, 2021 8.997 9.234 8.944 9.175 455,952 +0.19(+2.06%)
Dec 29, 2021 8.849 9.116 8.784 8.990 355,191 +0.10(+1.08%)
Dec 28, 2021 9.004 9.064 8.832 8.893 454,593 -0.07(-0.74%)
Dec 27, 2021 8.834 9.071 8.649 8.960 957,526 +0.18(+2.02%)
Dec 23, 2021 8.834 9.012 8.745 8.782 525,578 -0.10(-1.17%)
Dec 22, 2021 8.597 8.901 8.531 8.886 567,836 +0.22(+2.56%)
Dec 21, 2021 8.464 8.753 8.464 8.664 613,360 +0.30(+3.54%)
Dec 20, 2021 8.264 8.390 8.116 8.368 716,762 -0.15(-1.74%)
Dec 17, 2021 8.331 8.656 8.279 8.516 1,565,883 +0.19(+2.31%)
Dec 16, 2021 8.101 8.479 8.104 8.323 695,084 +0.14(+1.72%)
Dec 15, 2021 7.879 8.190 7.760 8.183 650,827 +0.35(+4.50%)
Dec 14, 2021 7.509 7.872 7.442 7.830 727,606 +0.33(+4.38%)
Dec 13, 2021 7.427 7.627 7.405 7.501 322,196 -0.01(-0.10%)
Dec 10, 2021 7.575 7.620 7.361 7.509 187,857 -0.04(-0.49%)
Dec 09, 2021 7.768 7.768 7.472 7.546 226,239 -0.22(-2.86%)
Dec 08, 2021 7.620 7.909 7.620 7.768 282,012 +0.11(+1.45%)
Dec 07, 2021 7.590 7.909 7.442 7.657 871,187 +0.11(+1.47%)
Dec 06, 2021 7.405 7.672 7.153 7.546 504,126 +0.13(+1.80%)
Dec 03, 2021 7.598 7.620 7.316 7.412 880,224 -0.19(-2.44%)
Dec 02, 2021 7.361 7.664 7.294 7.598 370,597 +0.23(+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.