Alliance Resource Pt (NQ: ARLP )

23.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.734 2.889 2.543 2.741 1,588,493 +0.08(+3.19%)
Apr 29, 2020 2.402 2.826 2.381 2.656 2,080,493 +0.35(+14.98%)
Apr 28, 2020 2.472 2.494 2.289 2.310 1,742,298 -0.08(-3.54%)
Apr 27, 2020 2.437 2.451 2.268 2.395 1,293,724 +0.03(+1.19%)
Apr 24, 2020 2.465 2.571 2.331 2.367 963,725 -0.04(-1.47%)
Apr 23, 2020 2.423 2.627 2.367 2.402 989,708 +0.01(+0.30%)
Apr 22, 2020 2.508 2.536 2.395 2.395 904,104 -0.05(-2.02%)
Apr 21, 2020 2.338 2.501 2.331 2.444 976,520 +0.02(+0.87%)
Apr 20, 2020 2.536 2.606 2.395 2.423 1,211,451 -0.13(-4.99%)
Apr 17, 2020 2.691 2.741 2.487 2.550 1,065,930 +0.08(+3.14%)
Apr 16, 2020 2.691 2.769 2.458 2.472 910,036 -0.17(-6.42%)
Apr 15, 2020 2.847 2.882 2.515 2.642 1,415,974 -0.44(-14.22%)
Apr 14, 2020 2.635 3.101 2.628 3.080 1,501,173 +0.45(+17.20%)
Apr 13, 2020 2.352 2.677 2.218 2.628 1,426,439 +0.29(+12.39%)
Apr 09, 2020 2.204 2.395 2.176 2.338 1,751,352 +0.22(+10.33%)
Apr 08, 2020 2.289 2.310 2.049 2.119 1,477,081 -0.08(-3.54%)
Apr 07, 2020 2.324 2.381 2.169 2.197 1,066,126 -0.04(-1.58%)
Apr 06, 2020 2.162 2.324 2.119 2.232 882,256 +0.11(+5.33%)
Apr 03, 2020 2.303 2.331 1.950 2.119 1,368,439 -0.13(-5.96%)
Apr 02, 2020 2.112 2.374 2.035 2.253 1,156,289 +0.29(+14.75%)
Apr 01, 2020 2.155 2.176 1.907 1.964 1,316,708 -0.23(-10.32%)
Mar 31, 2020 2.190 2.472 2.119 2.190 1,500,118 -0.01(-0.64%)
Mar 30, 2020 2.402 2.522 2.162 2.204 1,729,558 -0.34(-13.33%)
Mar 27, 2020 2.621 2.720 2.464 2.543 941,500 -0.11(-4.00%)
Mar 26, 2020 2.720 2.875 2.571 2.649 1,391,057 -0.08(-2.85%)
Mar 25, 2020 2.755 2.981 2.635 2.727 1,144,831 -0.01(-0.52%)
Mar 24, 2020 2.713 2.819 2.487 2.741 928,410 +0.32(+13.12%)
Mar 23, 2020 2.720 2.854 2.416 2.423 1,598,967 -0.32(-11.60%)
Mar 20, 2020 3.751 3.779 2.741 2.741 1,596,347 -1.07(-28.15%)
Mar 19, 2020 2.268 3.815 2.246 3.815 2,237,249 +1.60(+71.97%)
Mar 18, 2020 2.896 2.953 2.140 2.218 2,124,138 -0.78(-25.94%)
Mar 17, 2020 2.932 3.292 2.790 2.995 774,238 +0.06(+2.17%)
Mar 16, 2020 2.734 3.031 2.727 2.932 1,239,740 -0.40(-11.89%)
Mar 13, 2020 3.257 3.454 2.847 3.327 1,715,680 +0.24(+7.78%)
Mar 12, 2020 3.221 3.285 3.009 3.087 1,465,316 -0.51(-14.15%)
Mar 11, 2020 3.885 3.963 3.582 3.596 1,242,340 -0.42(-10.54%)
Mar 10, 2020 3.673 4.189 3.469 4.020 1,404,236 +0.54(+15.42%)
Mar 09, 2020 3.857 3.928 3.363 3.483 2,308,896 -0.88(-20.10%)
Mar 06, 2020 4.606 4.705 4.274 4.359 1,223,766 -0.33(-7.08%)
Mar 05, 2020 4.839 4.898 4.627 4.691 619,691 -0.14(-2.92%)
Mar 04, 2020 4.839 4.903 4.660 4.832 713,432 +0.08(+1.63%)
Mar 03, 2020 5.051 5.079 4.698 4.754 672,637 -0.22(-4.40%)
Mar 02, 2020 4.832 5.072 4.691 4.973 889,684 +0.21(+4.45%)
Feb 28, 2020 4.210 4.853 4.210 4.761 2,231,092 +0.30(+6.81%)
Feb 27, 2020 4.782 4.832 4.415 4.458 2,694,134 -0.40(-8.29%)
Feb 26, 2020 4.938 5.058 4.832 4.860 1,077,318 -0.10(-1.99%)
Feb 25, 2020 5.206 5.228 4.910 4.959 1,042,128 -0.25(-4.75%)
Feb 24, 2020 5.115 5.291 4.959 5.206 753,095 -0.13(-2.38%)
Feb 21, 2020 5.242 5.390 5.058 5.334 948,437 +0.09(+1.75%)
Feb 20, 2020 5.369 5.376 5.206 5.242 670,396 -0.10(-1.85%)
Feb 19, 2020 5.298 5.411 5.157 5.341 925,336 +0.02(+0.40%)
Feb 18, 2020 5.595 5.689 5.277 5.319 2,219,573 -0.36(-6.34%)
Feb 14, 2020 5.736 5.764 5.503 5.680 1,720,068 +0.12(+2.16%)
Feb 13, 2020 5.538 5.609 5.447 5.560 1,173,821 -0.01(-0.25%)
Feb 12, 2020 5.517 5.623 5.482 5.574 1,415,199 +0.06(+1.02%)
Feb 11, 2020 5.828 5.842 5.439 5.517 1,455,613 -0.28(-4.76%)
Feb 10, 2020 6.118 6.160 5.729 5.793 1,409,180 -0.25(-4.21%)
Feb 07, 2020 6.323 6.323 5.906 6.047 1,552,888 -0.28(-4.46%)
Feb 06, 2020 6.527 6.534 6.146 6.330 3,077,979 -0.18(-2.82%)
Feb 05, 2020 6.161 6.534 6.161 6.513 1,674,351 +0.45(+7.37%)
Feb 04, 2020 5.978 6.209 5.924 6.066 2,514,426 +0.24(+4.07%)
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.