Skip to main content

Alliance Resource (NQ:ARLP)

23.01 -0.03 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 23.03 23.21 22.93 23.01 877,501 -0.03(-0.13%)
Aug 28, 2025 22.82 23.20 22.81 23.04 406,361 +0.05(+0.22%)
Aug 27, 2025 22.75 23.05 22.52 22.99 449,514 +0.24(+1.05%)
Aug 26, 2025 22.80 22.99 22.64 22.75 325,308 -0.11(-0.48%)
Aug 25, 2025 23.53 23.63 22.77 22.86 540,662 -0.61(-2.60%)
Aug 22, 2025 23.17 23.81 23.02 23.47 618,456 +0.31(+1.34%)
Aug 21, 2025 23.00 23.21 22.90 23.16 309,640 +0.19(+0.83%)
Aug 20, 2025 23.39 23.66 22.90 22.97 676,165 -0.44(-1.88%)
Aug 19, 2025 23.75 23.98 23.41 23.41 536,501 -0.46(-1.93%)
Aug 18, 2025 24.40 24.40 23.28 23.87 910,785 -0.61(-2.49%)
Aug 15, 2025 25.13 25.48 24.35 24.48 373,822 -0.99(-3.89%)
Aug 14, 2025 25.13 25.64 25.12 25.47 610,679 +0.20(+0.79%)
Aug 13, 2025 24.75 25.38 24.75 25.27 402,412 +0.48(+1.94%)
Aug 12, 2025 24.63 24.90 24.51 24.79 279,303 +0.15(+0.61%)
Aug 11, 2025 25.25 25.25 24.53 24.64 494,935 -0.65(-2.57%)
Aug 08, 2025 25.73 25.79 25.15 25.29 374,908 -0.41(-1.60%)
Aug 07, 2025 25.65 26.04 25.45 25.70 373,532 -0.06(-0.23%)
Aug 06, 2025 26.01 26.01 25.66 25.76 435,624 -0.05(-0.19%)
Aug 05, 2025 26.06 26.29 25.80 25.81 160,355 -0.30(-1.16%)
Aug 04, 2025 26.14 26.26 26.00 26.11 179,392 +0.13(+0.49%)
Aug 01, 2025 25.90 26.07 25.49 25.98 360,468 +0.11(+0.42%)
Jul 31, 2025 25.81 26.03 25.60 25.88 255,922 +0.07(+0.27%)
Jul 30, 2025 26.06 26.80 25.57 25.81 395,551 -0.89(-3.35%)
Jul 29, 2025 26.87 27.16 26.61 26.70 601,795 -0.17(-0.64%)
Jul 28, 2025 25.85 26.92 25.03 26.87 843,541 -0.47(-1.72%)
Jul 25, 2025 27.36 27.41 27.01 27.34 202,259 +0.01(+0.04%)
Jul 24, 2025 27.26 27.50 26.98 27.33 237,756 -0.03(-0.11%)
Jul 23, 2025 27.14 27.36 26.88 27.36 226,464 +0.26(+0.97%)
Jul 22, 2025 26.31 27.36 26.24 27.10 419,978 +0.87(+3.32%)
Jul 21, 2025 26.50 26.50 26.15 26.23 258,639 -0.17(-0.63%)
Jul 18, 2025 26.83 26.83 26.30 26.40 203,893 -0.02(-0.07%)
Jul 17, 2025 26.40 26.62 26.24 26.41 298,154 +0.01(+0.04%)
Jul 16, 2025 26.33 26.52 26.22 26.41 225,585 +0.08(+0.30%)
Jul 15, 2025 26.59 26.72 26.12 26.33 141,681 -0.28(-1.07%)
Jul 14, 2025 26.66 26.92 26.44 26.61 196,117 -0.10(-0.37%)
Jul 11, 2025 26.14 26.81 26.03 26.71 264,134 +0.47(+1.79%)
Jul 10, 2025 26.26 26.39 25.96 26.24 210,119 +0.31(+1.21%)
Jul 09, 2025 26.12 26.23 25.86 25.93 105,267 -0.09(-0.34%)
Jul 08, 2025 26.05 26.39 25.95 26.01 161,505 -0.10(-0.37%)
Jul 07, 2025 25.60 26.26 25.60 26.11 174,535 +0.14(+0.53%)
Jul 03, 2025 25.89 26.04 25.62 25.98 128,281 -0.04(-0.15%)
Jul 02, 2025 25.22 26.19 25.22 26.01 252,860 +0.77(+3.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.