Skip to main content

Alliance Resource Pt (NQ: ARLP )

25.32 +0.19 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 25.40 25.40 25.16 25.32 115,787 +0.19(+0.76%)
Oct 03, 2024 25.20 25.33 25.07 25.13 146,999 -0.03(-0.12%)
Oct 02, 2024 25.17 25.49 25.01 25.16 206,474 -0.03(-0.12%)
Oct 01, 2024 25.05 25.35 24.83 25.19 276,402 +0.19(+0.76%)
Sep 30, 2024 24.95 25.27 24.95 25.00 145,892 +0.06(+0.24%)
Sep 27, 2024 24.75 25.13 24.61 24.94 245,316 +0.36(+1.46%)
Sep 26, 2024 24.63 24.69 24.46 24.58 119,120 +0.08(+0.33%)
Sep 25, 2024 24.59 24.60 24.32 24.50 112,796 -0.06(-0.24%)
Sep 24, 2024 24.37 24.90 24.30 24.56 285,254 +0.37(+1.53%)
Sep 23, 2024 24.30 24.45 24.02 24.19 146,182 -0.11(-0.45%)
Sep 20, 2024 23.90 24.33 23.72 24.30 291,938 +0.57(+2.40%)
Sep 19, 2024 24.30 24.30 23.70 23.73 312,356 -0.23(-0.96%)
Sep 18, 2024 23.56 24.00 23.51 23.96 255,547 +0.43(+1.83%)
Sep 17, 2024 23.70 23.80 23.44 23.53 205,543 -0.04(-0.17%)
Sep 16, 2024 23.50 23.80 23.42 23.57 234,967 +0.10(+0.43%)
Sep 13, 2024 23.29 23.63 23.22 23.47 222,542 +0.22(+0.95%)
Sep 12, 2024 23.26 23.52 23.06 23.25 149,125 +0.16(+0.69%)
Sep 11, 2024 22.92 23.29 22.79 23.09 207,805 +0.09(+0.39%)
Sep 10, 2024 22.83 23.00 22.70 23.00 112,691 +0.16(+0.70%)
Sep 09, 2024 23.00 23.08 22.76 22.84 142,002 -0.13(-0.57%)
Sep 06, 2024 22.70 23.01 22.39 22.97 666,077 +0.14(+0.61%)
Sep 05, 2024 23.02 23.08 22.75 22.83 176,997 -0.18(-0.78%)
Sep 04, 2024 23.13 23.30 22.90 23.01 222,822 -0.29(-1.24%)
Sep 03, 2024 23.96 23.96 23.25 23.30 266,247 -0.62(-2.59%)
Aug 30, 2024 23.89 24.05 23.70 23.92 149,862 +0.00(+0.00%)
Aug 29, 2024 24.08 24.28 23.80 23.92 174,735 +0.00(+0.00%)
Aug 28, 2024 24.08 24.08 23.70 23.92 124,139 -0.16(-0.66%)
Aug 27, 2024 24.10 24.21 23.77 24.08 118,762 +0.11(+0.46%)
Aug 26, 2024 24.17 24.48 23.89 23.97 208,149 -0.08(-0.33%)
Aug 23, 2024 23.92 24.21 23.86 24.05 197,419 +0.18(+0.75%)
Aug 22, 2024 23.98 23.99 23.56 23.87 197,275 -0.01(-0.04%)
Aug 21, 2024 23.49 24.05 23.49 23.88 231,091 +0.47(+2.01%)
Aug 20, 2024 23.75 23.84 23.30 23.41 236,419 -0.44(-1.84%)
Aug 19, 2024 23.88 24.21 23.81 23.85 233,347 -0.09(-0.38%)
Aug 16, 2024 23.57 24.21 23.50 23.94 338,214 +0.38(+1.61%)
Aug 15, 2024 23.28 23.89 23.21 23.56 419,940 +0.36(+1.55%)
Aug 14, 2024 23.31 23.31 22.83 23.20 333,056 -0.06(-0.26%)
Aug 13, 2024 22.57 23.26 22.45 23.26 424,794 +0.69(+3.06%)
Aug 12, 2024 22.73 22.95 22.41 22.57 276,204 -0.23(-1.01%)
Aug 09, 2024 22.78 22.99 22.68 22.80 217,431 +0.00(+0.00%)
Aug 08, 2024 22.41 22.95 22.40 22.80 440,160 +0.20(+0.88%)
Aug 07, 2024 22.68 22.93 22.18 22.60 500,556 -0.02(-0.09%)
Aug 06, 2024 22.62 22.99 22.44 22.62 946,922 +0.29(+1.30%)
Aug 05, 2024 22.38 22.70 21.83 22.33 834,300 -0.82(-3.56%)
Aug 02, 2024 24.01 24.02 22.93 23.15 594,356 -0.85(-3.56%)
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.