Skip to main content

Alliance Resource Pt (NQ: ARLP )

26.37 +0.20 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 26.39 26.67 26.16 26.37 486,726 +0.20(+0.76%)
Oct 31, 2024 25.81 26.28 25.75 26.17 278,861 +0.54(+2.11%)
Oct 30, 2024 25.59 26.19 25.52 25.63 275,184 +0.02(+0.08%)
Oct 29, 2024 25.75 25.80 25.50 25.61 282,418 +0.11(+0.43%)
Oct 28, 2024 25.30 25.54 24.48 25.50 556,721 -0.13(-0.51%)
Oct 25, 2024 25.50 25.84 25.42 25.63 290,736 +0.13(+0.51%)
Oct 24, 2024 25.09 25.50 24.98 25.50 246,011 +0.41(+1.63%)
Oct 23, 2024 25.18 25.18 24.80 25.09 162,519 +0.10(+0.40%)
Oct 22, 2024 25.20 25.20 24.90 24.99 138,463 -0.06(-0.24%)
Oct 21, 2024 25.25 25.25 25.00 25.05 166,443 -0.05(-0.20%)
Oct 18, 2024 25.02 25.25 24.79 25.10 129,116 +0.14(+0.54%)
Oct 17, 2024 24.98 25.08 24.74 24.96 107,539 +0.02(+0.10%)
Oct 16, 2024 24.87 24.99 24.70 24.94 104,633 +0.11(+0.42%)
Oct 15, 2024 25.04 25.05 24.63 24.84 174,083 -0.20(-0.82%)
Oct 14, 2024 25.49 25.49 24.86 25.04 192,493 -0.23(-0.91%)
Oct 11, 2024 25.29 25.41 25.16 25.27 199,975 +0.03(+0.12%)
Oct 10, 2024 25.21 25.38 25.15 25.24 208,396 -0.01(-0.04%)
Oct 09, 2024 25.01 25.26 24.80 25.25 156,612 +0.11(+0.44%)
Oct 08, 2024 25.40 25.40 24.73 25.14 218,062 -0.26(-1.02%)
Oct 07, 2024 25.50 26.00 25.30 25.40 423,886 +0.08(+0.32%)
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%)
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.