Stock Quote

Alliance Resource Pt (NQ: ARLP )

10.19 USD +0.18 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 10.26 10.29 9.880 10.01 651,805 -0.25(-2.44%)
Dec 02, 2021 9.940 10.35 9.850 10.26 274,427 +0.31(+3.10%)
Dec 01, 2021 10.32 10.39 9.900 9.951 598,644 -0.28(-2.73%)
Nov 30, 2021 10.13 10.27 9.760 10.23 512,806 -0.09(-0.86%)
Nov 29, 2021 10.65 10.70 10.28 10.32 392,212 -0.09(-0.88%)
Nov 26, 2021 10.10 10.45 9.950 10.41 423,479 -0.19(-1.79%)
Nov 24, 2021 11.01 11.04 10.55 10.60 595,987 -0.42(-3.81%)
Nov 23, 2021 10.62 11.19 10.62 11.02 636,615 +0.52(+4.91%)
Nov 22, 2021 10.36 10.65 10.21 10.50 552,964 +0.34(+3.32%)
Nov 19, 2021 9.930 10.30 9.885 10.17 458,980 +0.04(+0.36%)
Nov 18, 2021 10.11 10.22 10.13 10.13 531,377 -0.15(-1.46%)
Nov 17, 2021 10.45 10.58 10.18 10.28 554,772 -0.23(-2.19%)
Nov 16, 2021 10.66 10.74 10.40 10.51 953,752 -0.13(-1.22%)
Nov 15, 2021 10.91 11.00 10.20 10.64 508,705 -0.25(-2.30%)
Nov 12, 2021 10.86 10.98 10.70 10.89 319,387 -0.01(-0.09%)
Nov 11, 2021 10.90 11.11 10.75 10.90 275,392 +0.10(+0.93%)
Nov 10, 2021 11.20 10.80 729,810 -0.48(-4.26%)
Nov 09, 2021 11.58 11.60 11.00 11.28 423,132 -0.29(-2.51%)
Nov 08, 2021 11.84 11.86 11.47 11.57 343,068 -0.11(-0.94%)
Nov 05, 2021 11.69 11.72 11.46 11.68 327,512 +0.06(+0.52%)
Nov 04, 2021 11.66 11.79 11.39 11.62 569,752 -0.27(-2.27%)
Nov 03, 2021 11.16 11.93 11.15 11.89 776,645 +0.66(+5.88%)
Nov 02, 2021 11.70 11.70 11.16 11.23 867,915 -0.49(-4.18%)
Nov 01, 2021 12.00 11.79 11.67 11.72 751,714 -0.14(-1.18%)
Oct 29, 2021 12.27 12.39 11.71 11.86 402,193 -0.14(-1.17%)
Oct 28, 2021 12.36 12.44 11.94 12.00 486,146 -0.27(-2.20%)
Oct 27, 2021 12.49 12.88 12.14 12.27 1,030,905 -0.30(-2.39%)
Oct 26, 2021 12.21 12.69 12.57 1,040,897 +0.37(+3.03%)
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%)
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.