Alliance Resource Pt (NQ: ARLP )

23.91 -0.05 (-0.19%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.275 2.367 2.261 2.275 376,260 -0.04(-1.53%)
Oct 29, 2020 2.261 2.324 2.201 2.310 475,611 +0.04(+1.87%)
Oct 28, 2020 2.225 2.303 2.159 2.268 831,534 -0.03(-1.23%)
Oct 27, 2020 2.388 2.388 2.204 2.296 963,365 -0.08(-3.27%)
Oct 26, 2020 2.289 2.465 2.211 2.374 2,585,943 +0.17(+7.69%)
Oct 23, 2020 2.020 2.261 1.978 2.204 1,276,001 +0.21(+10.64%)
Oct 22, 2020 1.936 2.020 1.886 1.992 550,798 +0.06(+2.92%)
Oct 21, 2020 1.893 1.964 1.893 1.936 431,162 +0.04(+1.86%)
Oct 20, 2020 1.886 1.929 1.865 1.900 463,450 +0.04(+2.28%)
Oct 19, 2020 1.900 1.921 1.858 1.858 633,874 -0.04(-1.87%)
Oct 16, 2020 1.943 1.950 1.879 1.893 494,602 -0.04(-1.83%)
Oct 15, 2020 1.929 1.964 1.893 1.929 382,416 -0.05(-2.50%)
Oct 14, 2020 1.907 2.013 1.907 1.978 489,443 +0.06(+3.32%)
Oct 13, 2020 1.978 1.992 1.914 1.914 597,261 -0.06(-3.21%)
Oct 12, 2020 1.943 2.006 1.943 1.978 326,344 +0.01(+0.72%)
Oct 09, 2020 2.027 2.042 1.921 1.964 659,234 -0.04(-1.77%)
Oct 08, 2020 2.013 2.020 1.921 1.999 724,934 +0.05(+2.54%)
Oct 07, 2020 1.978 2.013 1.950 1.950 560,355 -0.05(-2.47%)
Oct 06, 2020 2.077 2.133 1.992 1.999 736,226 -0.08(-3.74%)
Oct 05, 2020 2.020 2.098 2.020 2.077 333,651 +0.06(+2.80%)
Oct 02, 2020 1.879 2.027 1.879 2.020 488,515 +0.06(+3.25%)
Oct 01, 2020 1.950 1.989 1.858 1.957 828,282 +0.00(+0.00%)
Sep 30, 2020 1.971 2.035 1.950 1.957 771,114 -0.01(-0.72%)
Sep 29, 2020 2.056 2.084 1.964 1.971 800,690 -0.04(-2.10%)
Sep 28, 2020 2.049 2.098 1.964 2.013 1,204,149 -0.01(-0.70%)
Sep 25, 2020 2.027 2.049 1.992 2.027 344,126 +0.01(+0.35%)
Sep 24, 2020 2.042 2.098 1.964 2.020 1,301,452 -0.04(-2.05%)
Sep 23, 2020 2.098 2.155 2.063 2.063 756,162 -0.01(-0.68%)
Sep 22, 2020 2.112 2.148 2.049 2.077 675,942 -0.01(-0.34%)
Sep 21, 2020 2.190 2.204 2.049 2.084 1,157,539 -0.16(-7.23%)
Sep 18, 2020 2.296 2.359 2.218 2.246 1,300,349 -0.03(-1.24%)
Sep 17, 2020 2.275 2.310 2.204 2.275 603,105 -0.01(-0.31%)
Sep 16, 2020 2.317 2.347 2.261 2.282 745,618 -0.03(-1.22%)
Sep 15, 2020 2.246 2.367 2.224 2.310 780,399 +0.06(+2.51%)
Sep 14, 2020 2.197 2.275 2.169 2.253 731,588 +0.05(+2.24%)
Sep 11, 2020 2.176 2.211 2.133 2.204 596,666 +0.03(+1.30%)
Sep 10, 2020 2.169 2.225 2.126 2.176 714,303 +0.02(+0.98%)
Sep 09, 2020 2.183 2.183 2.133 2.155 371,086 -0.02(-0.97%)
Sep 08, 2020 2.197 2.218 2.140 2.176 515,621 -0.01(-0.65%)
Sep 04, 2020 2.261 2.275 2.178 2.190 413,773 -0.04(-1.59%)
Sep 03, 2020 2.190 2.275 2.183 2.225 713,689 +0.02(+0.96%)
Sep 02, 2020 2.317 2.331 2.162 2.204 1,803,733 -0.13(-5.74%)
Sep 01, 2020 2.359 2.367 2.303 2.338 428,186 -0.01(-0.60%)
Aug 31, 2020 2.416 2.421 2.331 2.352 469,313 -0.06(-2.63%)
Aug 28, 2020 2.317 2.430 2.310 2.416 614,077 +0.09(+3.95%)
Aug 27, 2020 2.352 2.388 2.317 2.324 392,095 -0.01(-0.60%)
Aug 26, 2020 2.367 2.367 2.303 2.338 465,858 -0.03(-1.19%)
Aug 25, 2020 2.395 2.409 2.317 2.367 523,370 -0.02(-0.89%)
Aug 24, 2020 2.331 2.437 2.289 2.388 1,031,306 +0.07(+3.05%)
Aug 21, 2020 2.367 2.388 2.261 2.317 671,833 -0.07(-2.96%)
Aug 20, 2020 2.472 2.472 2.338 2.388 591,482 -0.03(-1.17%)
Aug 19, 2020 2.501 2.560 2.398 2.416 642,864 -0.04(-1.44%)
Aug 18, 2020 2.713 2.713 2.423 2.451 1,742,113 -0.25(-9.40%)
Aug 17, 2020 2.515 2.720 2.487 2.706 1,083,275 +0.22(+8.81%)
Aug 14, 2020 2.324 2.649 2.317 2.487 1,764,659 +0.16(+6.99%)
Aug 13, 2020 2.331 2.345 2.289 2.324 389,905 -0.01(-0.60%)
Aug 12, 2020 2.282 2.359 2.257 2.338 500,429 +0.08(+3.44%)
Aug 11, 2020 2.352 2.416 2.261 2.261 947,143 -0.08(-3.61%)
Aug 10, 2020 2.261 2.388 2.261 2.345 916,310 +0.08(+3.43%)
Aug 07, 2020 2.296 2.303 2.232 2.268 359,273 -0.04(-1.53%)
Aug 06, 2020 2.324 2.331 2.232 2.303 618,330 -0.04(-1.81%)
Aug 05, 2020 2.331 2.359 2.289 2.345 482,612 +0.04(+1.53%)
Aug 04, 2020 2.261 2.338 2.232 2.310 547,347 +0.08(+3.48%)
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.