Skip to main content

Alliance Resource Pt (NQ: ARLP )

21.31 +0.33 (+1.57%)
Streaming Delayed Price Updated: 1:24 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 21.10 21.16 20.93 20.98 178,312 +0.07(+0.33%)
Nov 29, 2023 21.01 21.06 20.83 20.91 428,369 -0.13(-0.62%)
Nov 28, 2023 21.48 21.55 20.77 21.04 549,529 -0.45(-2.09%)
Nov 27, 2023 21.75 21.80 21.37 21.49 375,831 -0.36(-1.65%)
Nov 24, 2023 21.85 22.14 21.79 21.85 95,732 -0.04(-0.18%)
Nov 22, 2023 21.45 22.00 21.42 21.89 276,917 +0.11(+0.51%)
Nov 21, 2023 21.50 21.92 21.48 21.78 250,188 +0.32(+1.49%)
Nov 20, 2023 21.68 21.71 21.42 21.46 251,968 -0.18(-0.83%)
Nov 17, 2023 21.70 21.80 21.50 21.64 350,679 +0.20(+0.93%)
Nov 16, 2023 22.15 22.25 21.32 21.44 470,827 -0.79(-3.55%)
Nov 15, 2023 22.40 22.48 22.20 22.23 373,001 -0.17(-0.76%)
Nov 14, 2023 22.40 22.72 22.30 22.40 504,137 +0.28(+1.27%)
Nov 13, 2023 22.00 22.19 21.75 22.12 368,269 +0.14(+0.66%)
Nov 10, 2023 21.53 22.06 21.53 21.98 362,143 +0.66(+3.07%)
Nov 09, 2023 21.58 21.80 21.08 21.32 393,001 -0.22(-1.02%)
Nov 08, 2023 21.19 22.00 21.18 21.54 252,499 +0.00(+0.00%)
Nov 07, 2023 22.21 22.42 21.25 21.54 689,555 -0.94(-4.18%)
Nov 06, 2023 22.81 23.09 22.30 22.48 655,808 -0.82(-3.52%)
Nov 03, 2023 23.16 23.30 23.00 23.30 803,883 +0.30(+1.31%)
Nov 02, 2023 22.62 23.13 22.62 23.00 476,420 +0.52(+2.33%)
Nov 01, 2023 22.40 22.80 22.14 22.47 585,825 +0.41(+1.87%)
Oct 31, 2023 22.06 22.31 21.77 22.06 271,630 -0.15(-0.68%)
Oct 30, 2023 22.07 22.33 21.74 22.21 402,933 +0.39(+1.78%)
Oct 27, 2023 21.88 22.11 21.39 21.82 480,586 -0.41(-1.83%)
Oct 26, 2023 22.14 22.38 21.58 22.23 384,112 +0.01(+0.04%)
Oct 25, 2023 22.52 22.72 22.16 22.22 420,551 -0.41(-1.80%)
Oct 24, 2023 22.69 22.83 22.36 22.63 280,694 -0.22(-0.98%)
Oct 23, 2023 22.97 22.97 22.59 22.85 292,825 -0.17(-0.72%)
Oct 20, 2023 23.54 23.59 22.82 23.02 348,835 -0.40(-1.70%)
Oct 19, 2023 23.46 23.59 23.20 23.42 421,673 +0.15(+0.63%)
Oct 18, 2023 23.28 23.39 23.01 23.27 324,047 +0.03(+0.13%)
Oct 17, 2023 22.87 23.38 22.87 23.24 307,641 +0.41(+1.79%)
Oct 16, 2023 22.33 22.96 22.36 22.83 324,260 +0.41(+1.82%)
Oct 13, 2023 22.04 22.59 22.04 22.43 406,165 +0.15(+0.65%)
Oct 12, 2023 22.16 22.46 22.04 22.28 385,623 +0.12(+0.53%)
Oct 11, 2023 22.21 22.32 22.03 22.16 335,606 -0.12(-0.52%)
Oct 10, 2023 22.36 22.43 22.14 22.28 346,513 +0.18(+0.83%)
Oct 09, 2023 22.14 22.57 22.10 22.10 491,014 +0.21(+0.98%)
Oct 06, 2023 21.53 22.03 21.44 21.88 270,545 +0.47(+2.18%)
Oct 05, 2023 20.89 21.48 20.89 21.42 264,745 +0.39(+1.85%)
Oct 04, 2023 21.61 21.82 20.80 21.03 430,730 -0.62(-2.87%)
Oct 03, 2023 21.36 21.67 21.36 21.65 354,936 +0.14(+0.63%)
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.