Stock Quote

Alliance Resource Pt (NQ: ARLP )

12.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 11.90 12.39 11.66 12.20 1,369,770 +0.57(+4.90%)
Oct 22, 2021 11.12 11.65 11.12 11.63 619,714 +0.33(+2.92%)
Oct 21, 2021 11.82 11.85 11.16 11.30 917,391 -0.52(-4.40%)
Oct 20, 2021 11.85 11.88 11.60 11.82 733,435 -0.11(-0.92%)
Oct 19, 2021 12.84 12.90 11.70 11.93 1,357,193 -0.63(-5.02%)
Oct 18, 2021 11.90 12.85 11.84 12.56 1,350,851 +0.82(+6.98%)
Oct 15, 2021 11.65 11.84 11.44 11.74 470,789 +0.25(+2.18%)
Oct 14, 2021 11.71 11.92 11.33 11.49 732,493 -0.10(-0.86%)
Oct 13, 2021 11.94 11.95 11.41 11.59 353,380 -0.27(-2.28%)
Oct 12, 2021 11.78 11.97 11.72 11.86 387,849 +0.05(+0.42%)
Oct 11, 2021 11.93 12.23 11.79 11.81 674,070 +0.05(+0.43%)
Oct 08, 2021 11.96 12.05 11.63 11.76 572,895 -0.01(-0.08%)
Oct 07, 2021 11.10 11.90 11.09 11.77 649,375 +0.38(+3.34%)
Oct 06, 2021 11.94 12.00 11.38 11.39 755,121 -0.59(-4.92%)
Oct 05, 2021 12.12 12.27 11.52 11.98 1,299,573 +0.05(+0.42%)
Oct 04, 2021 11.75 12.21 11.62 11.93 2,096,836 +0.43(+3.74%)
Oct 01, 2021 11.00 11.64 10.71 11.50 1,360,049 +0.63(+5.80%)
Sep 30, 2021 10.40 11.04 10.25 10.87 1,747,131 +0.53(+5.13%)
Sep 29, 2021 10.28 10.37 9.860 10.34 465,519 +0.14(+1.37%)
Sep 28, 2021 10.29 10.40 10.10 10.20 633,626 -0.02(-0.20%)
Sep 27, 2021 9.880 10.33 9.880 10.22 1,075,544 +0.46(+4.71%)
Sep 24, 2021 9.500 10.00 9.400 9.760 739,912 +0.24(+2.52%)
Sep 23, 2021 9.370 9.600 9.260 9.520 301,439 +0.17(+1.82%)
Sep 22, 2021 9.240 9.570 9.240 9.350 260,394 +0.24(+2.63%)
Sep 21, 2021 9.400 9.400 8.630 9.110 604,061 -0.17(-1.83%)
Sep 20, 2021 9.140 9.400 9.010 9.280 478,343 -0.36(-3.73%)
Sep 17, 2021 9.950 10.02 9.430 9.640 419,703 -0.30(-3.02%)
Sep 16, 2021 9.970 9.970 9.616 9.940 339,312 +0.01(+0.10%)
Sep 15, 2021 9.590 10.13 9.560 9.930 587,512 +0.30(+3.12%)
Sep 14, 2021 9.550 9.640 9.430 9.630 421,879 +0.20(+2.12%)
Sep 13, 2021 9.400 9.489 9.030 9.430 325,199 +0.10(+1.07%)
Sep 10, 2021 9.450 9.620 9.330 9.330 397,116 -0.08(-0.85%)
Sep 09, 2021 9.200 9.450 9.180 9.410 285,683 +0.18(+1.95%)
Sep 08, 2021 9.000 9.350 8.950 9.230 467,903 +0.03(+0.33%)
Sep 07, 2021 9.150 9.380 9.122 9.200 214,710 +0.05(+0.55%)
Sep 03, 2021 9.010 9.200 8.950 9.150 360,089 +0.16(+1.78%)
Sep 02, 2021 8.750 9.020 8.750 8.990 405,774 +0.33(+3.81%)
Sep 01, 2021 8.660 8.750 8.450 8.660 251,874 +0.00(+0.00%)
Aug 31, 2021 8.350 8.660 8.325 8.660 451,569 +0.27(+3.22%)
Aug 30, 2021 8.500 8.540 8.375 8.390 200,449 -0.11(-1.29%)
Aug 27, 2021 8.260 8.530 8.200 8.500 537,922 +0.31(+3.79%)
Aug 26, 2021 8.260 8.279 8.030 8.190 175,661 -0.09(-1.09%)
Aug 25, 2021 8.160 8.290 8.060 8.280 269,942 +0.19(+2.35%)
Aug 24, 2021 8.030 8.160 8.030 8.090 101,815 +0.07(+0.87%)
Aug 23, 2021 7.920 8.140 7.830 8.020 208,715 +0.19(+2.43%)
Aug 20, 2021 7.620 7.900 7.520 7.830 291,471 +0.24(+3.16%)
Aug 19, 2021 7.760 7.770 7.420 7.590 479,750 -0.22(-2.82%)
Aug 18, 2021 8.040 8.080 7.800 7.810 293,135 -0.24(-2.98%)
Aug 17, 2021 8.180 8.300 7.900 8.050 414,059 -0.18(-2.19%)
Aug 16, 2021 8.120 8.310 7.950 8.230 371,305 +0.08(+0.98%)
Aug 13, 2021 8.300 8.330 8.050 8.150 350,852 -0.12(-1.45%)
Aug 12, 2021 8.150 8.270 7.950 8.270 234,882 +0.04(+0.49%)
Aug 11, 2021 8.000 8.320 7.900 8.230 1,026,045 +0.29(+3.65%)
Aug 10, 2021 7.580 8.030 7.550 7.940 483,994 +0.35(+4.61%)
Aug 09, 2021 7.880 7.886 7.560 7.590 292,643 -0.26(-3.31%)
Aug 06, 2021 7.810 7.910 7.690 7.850 249,910 +0.12(+1.55%)
Aug 05, 2021 7.600 7.900 7.551 7.730 269,427 +0.05(+0.65%)
Aug 04, 2021 7.700 7.873 7.590 7.680 430,435 -0.02(-0.26%)
Aug 03, 2021 7.780 7.850 7.550 7.700 447,504 -0.08(-1.03%)
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.