Alliance Resource Pt (NQ: ARLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	24.10	24.42	23.81	24.01	237,609	-0.05(-0.20%)
Jul 31, 2024	24.01	24.13	23.86	24.06	259,201	+0.34(+1.43%)
Jul 30, 2024	23.76	23.91	23.40	23.72	345,552	-0.19(-0.81%)
Jul 29, 2024	24.25	24.25	22.85	23.91	933,777	-1.11(-4.42%)
Jul 26, 2024	24.64	25.21	24.64	25.02	292,857	+0.36(+1.46%)
Jul 25, 2024	25.41	25.42	24.36	24.66	427,832	-0.46(-1.82%)
Jul 24, 2024	24.98	25.35	24.95	25.11	330,376	+0.24(+0.98%)
Jul 23, 2024	24.83	25.04	24.53	24.87	203,191	+0.10(+0.39%)
Jul 22, 2024	24.98	25.22	24.75	24.77	320,606	+0.03(+0.12%)
Jul 19, 2024	24.80	24.93	24.65	24.74	178,172	+0.07(+0.28%)
Jul 18, 2024	24.59	24.92	24.54	24.68	270,373	+0.14(+0.55%)
Jul 17, 2024	24.45	24.82	24.44	24.54	282,032	+0.08(+0.32%)
Jul 16, 2024	24.26	24.53	24.01	24.46	196,409	+0.22(+0.92%)
Jul 15, 2024	24.26	24.42	24.16	24.24	310,613	-0.01(-0.04%)
Jul 12, 2024	24.16	24.26	24.05	24.25	154,528	+0.06(+0.24%)
Jul 11, 2024	24.26	24.28	23.99	24.19	218,754	+0.15(+0.61%)
Jul 10, 2024	23.83	24.07	23.83	24.05	213,871	+0.21(+0.90%)
Jul 09, 2024	24.03	24.59	23.77	23.83	305,748	-0.10(-0.43%)
Jul 08, 2024	24.52	24.68	23.62	23.93	539,756	-0.58(-2.37%)
Jul 05, 2024	24.25	24.63	23.89	24.52	369,123	+0.27(+1.10%)
Jul 03, 2024	24.41	24.68	24.13	24.25	157,484	-0.16(-0.68%)
Jul 02, 2024	24.58	24.97	24.06	24.41	317,511	-0.16(-0.67%)
Jul 01, 2024	23.95	24.98	23.88	24.58	576,703	+0.85(+3.60%)
Jun 28, 2024	23.43	24.00	23.43	23.73	263,216	+0.27(+1.14%)
Jun 27, 2024	23.59	23.67	23.29	23.46	156,384	-0.03(-0.14%)
Jun 26, 2024	23.44	23.62	23.13	23.49	295,979	+0.13(+0.54%)
Jun 25, 2024	23.36	23.47	23.24	23.37	157,373	+0.08(+0.33%)
Jun 24, 2024	23.03	23.56	22.96	23.29	208,468	+0.20(+0.88%)
Jun 21, 2024	23.33	23.47	23.09	23.09	513,716	-0.32(-1.37%)
Jun 20, 2024	23.34	23.47	23.19	23.41	281,545	+0.16(+0.71%)
Jun 18, 2024	22.95	23.52	22.86	23.24	272,650	+0.46(+2.00%)
Jun 17, 2024	22.70	23.73	22.70	22.78	571,952	-0.01(-0.04%)
Jun 14, 2024	22.92	23.02	22.73	22.79	221,169	-0.23(-1.01%)
Jun 13, 2024	23.10	23.29	22.80	23.03	191,641	-0.18(-0.79%)
Jun 12, 2024	23.59	23.72	23.11	23.21	400,902	-0.12(-0.50%)
Jun 11, 2024	24.07	24.07	23.02	23.33	465,453	-0.75(-3.10%)
Jun 10, 2024	23.87	24.40	23.81	24.07	517,141	+0.22(+0.94%)
Jun 07, 2024	23.60	24.00	23.47	23.85	319,426	+0.25(+1.07%)
Jun 06, 2024	22.65	23.81	22.65	23.60	443,473	+1.02(+4.51%)
Jun 05, 2024	22.93	23.15	22.47	22.58	472,015	-0.31(-1.36%)
Jun 04, 2024	24.26	24.26	22.74	22.89	661,368	-1.27(-5.26%)
Jun 03, 2024	24.05	24.76	24.04	24.16	574,939	+0.26(+1.10%)
May 31, 2024	23.28	24.10	23.24	23.90	935,666	+0.76(+3.27%)
May 30, 2024	22.65	23.27	22.65	23.14	349,346	+0.44(+1.92%)
May 29, 2024	23.28	23.28	22.15	22.71	479,336	-0.55(-2.38%)
May 28, 2024	22.50	23.28	22.50	23.26	685,270	+0.65(+2.87%)
May 24, 2024	22.55	22.84	22.51	22.61	339,424	+0.24(+1.08%)
May 23, 2024	22.39	22.66	21.86	22.37	419,419	-0.10(-0.43%)
May 22, 2024	22.41	22.60	22.14	22.46	234,107	+0.14(+0.61%)
May 21, 2024	22.51	22.71	22.33	22.33	370,662	-0.04(-0.17%)
May 20, 2024	22.13	22.49	22.12	22.37	360,120	+0.23(+1.05%)
May 17, 2024	22.00	22.25	22.00	22.14	251,582	+0.08(+0.35%)
May 16, 2024	22.23	22.36	21.97	22.06	268,784	-0.07(-0.31%)
May 15, 2024	21.98	22.46	21.78	22.13	720,436	+0.25(+1.15%)
May 14, 2024	21.49	21.87	21.41	21.87	258,663	+0.27(+1.26%)
May 13, 2024	21.81	22.09	21.58	21.60	373,553	+0.01(+0.04%)
May 10, 2024	21.98	22.06	21.29	21.59	450,020	-0.36(-1.66%)
May 09, 2024	21.69	22.11	21.69	21.96	567,670	+0.18(+0.85%)
May 08, 2024	21.81	21.85	21.36	21.77	411,566	-0.03(-0.16%)
May 07, 2024	22.28	22.34	21.18	21.81	949,129	-0.52(-2.35%)
May 06, 2024	22.14	22.50	22.00	22.33	1,027,086	+0.44(+2.02%)
May 03, 2024	21.71	22.04	21.47	21.89	759,918	+0.36(+1.66%)
May 02, 2024	21.33	21.84	21.31	21.53	617,551	+0.24(+1.15%)
May 01, 2024	21.30	21.67	21.09	21.28	793,418	+0.17(+0.80%)
Apr 30, 2024	21.18	21.36	20.86	21.11	566,906	+0.21(+0.99%)
Apr 29, 2024	20.48	22.30	20.29	20.91	2,126,117	+1.00(+5.01%)
Apr 26, 2024	20.33	20.33	19.87	19.91	598,455	-0.33(-1.63%)
Apr 25, 2024	19.95	20.33	19.86	20.24	390,694	+0.30(+1.51%)
Apr 24, 2024	19.88	19.98	19.79	19.94	228,794	-0.01(-0.05%)
Apr 23, 2024	19.98	19.98	19.82	19.95	233,472	-0.01(-0.05%)
Apr 22, 2024	19.93	19.96	19.77	19.96	299,778	+0.09(+0.47%)
Apr 19, 2024	19.82	19.96	19.80	19.86	240,983	+0.04(+0.19%)
Apr 18, 2024	19.95	19.98	19.68	19.82	251,685	-0.07(-0.33%)
Apr 17, 2024	19.91	20.09	19.84	19.89	362,802	+0.12(+0.60%)
Apr 16, 2024	19.46	19.83	19.38	19.77	349,916	+0.12(+0.60%)
Apr 15, 2024	19.92	19.98	19.53	19.66	337,248	-0.17(-0.85%)
Apr 12, 2024	19.88	20.00	19.80	19.82	280,863	+0.00(+0.00%)
Apr 11, 2024	19.81	19.87	19.68	19.82	268,190	+0.06(+0.29%)
Apr 10, 2024	19.72	19.84	19.59	19.77	212,334	+0.02(+0.12%)
Apr 09, 2024	19.86	19.96	19.72	19.75	222,593	-0.05(-0.26%)
Apr 08, 2024	19.69	19.85	19.65	19.80	292,792	+0.11(+0.57%)
Apr 05, 2024	19.74	19.74	19.44	19.68	396,844	+0.08(+0.38%)
Apr 04, 2024	19.63	19.66	19.49	19.61	353,257	+0.12(+0.63%)
Apr 03, 2024	19.30	19.58	19.23	19.49	377,032	+0.35(+1.82%)
Apr 02, 2024	19.02	19.23	18.98	19.14	414,765	+0.18(+0.94%)
Apr 01, 2024	18.92	19.06	18.87	18.96	281,775	+0.08(+0.45%)
Mar 28, 2024	19.06	19.20	18.85	18.87	375,010	-0.13(-0.69%)
Mar 27, 2024	18.81	19.06	18.74	19.01	389,817	+0.21(+1.10%)
Mar 26, 2024	18.83	18.92	18.65	18.80	357,170	+0.14(+0.76%)
Mar 25, 2024	18.62	18.81	18.57	18.66	170,025	+0.10(+0.56%)
Mar 22, 2024	18.79	18.88	18.50	18.55	268,912	-0.26(-1.40%)
Mar 21, 2024	18.64	19.00	18.64	18.82	270,943	+0.03(+0.15%)
Mar 20, 2024	18.61	18.85	18.52	18.79	328,913	+0.07(+0.35%)
Mar 19, 2024	18.62	18.74	18.55	18.72	234,481	+0.17(+0.91%)
Mar 18, 2024	18.54	18.60	18.31	18.55	318,544	-0.05(-0.25%)
Mar 15, 2024	18.63	18.77	18.31	18.60	463,171	+0.10(+0.56%)
Mar 14, 2024	18.23	18.50	18.15	18.50	436,294	+0.45(+2.50%)
Mar 13, 2024	18.64	18.68	18.04	18.05	406,588	-0.41(-2.24%)
Mar 12, 2024	18.86	18.86	18.38	18.46	361,347	-0.30(-1.61%)
Mar 11, 2024	18.83	18.83	18.53	18.76	662,008	+0.02(+0.13%)
Mar 08, 2024	18.69	18.79	18.60	18.74	342,952	+0.15(+0.78%)
Mar 07, 2024	18.20	18.66	18.15	18.59	351,340	+0.44(+2.44%)
Mar 06, 2024	17.95	18.19	17.90	18.15	449,711	+0.31(+1.74%)
Mar 05, 2024	17.26	17.93	17.25	17.84	743,928	+0.52(+2.99%)
Mar 04, 2024	17.74	17.86	17.31	17.32	609,949	-0.39(-2.18%)
Mar 01, 2024	18.00	18.12	17.68	17.71	459,486	-0.18(-1.00%)
Feb 29, 2024	18.07	18.12	17.85	17.89	319,633	+0.03(+0.16%)
Feb 28, 2024	17.99	18.00	17.72	17.86	729,764	-0.01(-0.05%)
Feb 27, 2024	17.78	18.09	17.77	17.87	401,107	+0.08(+0.42%)
Feb 26, 2024	17.89	18.02	17.79	17.79	377,991	-0.09(-0.53%)
Feb 23, 2024	18.08	18.12	17.85	17.89	380,899	-0.19(-1.04%)
Feb 22, 2024	17.97	18.27	17.97	18.07	361,400	-0.04(-0.21%)
Feb 21, 2024	17.88	18.32	17.88	18.11	598,892	+0.33(+1.85%)
Feb 20, 2024	18.39	18.51	17.75	17.78	828,845	-0.51(-2.80%)
Feb 16, 2024	18.36	18.47	18.22	18.30	459,008	-0.16(-0.84%)
Feb 15, 2024	18.49	18.75	18.32	18.45	699,774	-0.14(-0.76%)
Feb 14, 2024	18.79	18.82	18.51	18.59	739,804	-0.14(-0.75%)
Feb 13, 2024	18.81	18.87	18.53	18.73	343,735	-0.08(-0.40%)
Feb 12, 2024	18.28	18.88	18.25	18.81	581,484	+0.53(+2.88%)
Feb 09, 2024	18.59	18.73	18.23	18.28	578,214	-0.40(-2.17%)
Feb 08, 2024	18.86	18.87	18.58	18.69	536,440	-0.28(-1.49%)
Feb 07, 2024	18.62	19.11	18.62	18.97	608,952	+0.29(+1.56%)
Feb 06, 2024	19.30	19.34	18.54	18.68	961,987	-0.62(-3.22%)
Feb 05, 2024	19.41	19.47	19.23	19.30	902,446	-0.07(-0.38%)
Feb 02, 2024	19.43	19.57	19.26	19.37	743,662	+0.04(+0.19%)
Feb 01, 2024	19.31	19.57	19.15	19.33	700,634	+0.21(+1.09%)
Jan 31, 2024	19.37	19.55	19.07	19.12	462,594	-0.21(-1.08%)
Jan 30, 2024	18.80	19.34	18.54	19.33	1,051,752	+0.61(+3.26%)
Jan 29, 2024	19.63	19.63	18.21	18.72	1,833,499	-1.09(-5.51%)
Jan 26, 2024	20.16	20.30	19.70	19.82	866,081	-0.34(-1.69%)
Jan 25, 2024	20.41	20.41	20.07	20.16	509,080	-0.03(-0.16%)
Jan 24, 2024	20.21	20.44	20.14	20.19	378,978	+0.05(+0.27%)
Jan 23, 2024	20.14	20.26	20.04	20.14	343,410	-0.03(-0.14%)
Jan 22, 2024	20.25	20.44	20.03	20.16	575,475	+0.05(+0.23%)
Jan 19, 2024	20.04	20.48	19.91	20.12	576,349	+0.03(+0.14%)
Jan 18, 2024	20.04	20.34	19.93	20.09	423,942	+0.14(+0.68%)
Jan 17, 2024	19.75	20.06	19.72	19.95	453,771	+0.22(+1.11%)
Jan 16, 2024	20.37	20.39	19.57	19.73	676,285	-0.45(-2.21%)
Jan 12, 2024	20.25	20.37	20.05	20.18	422,572	+0.03(+0.14%)
Jan 11, 2024	20.14	20.20	19.94	20.15	328,123	+0.15(+0.77%)
Jan 10, 2024	20.03	20.10	19.54	20.00	573,743	+0.02(+0.09%)
Jan 09, 2024	19.97	20.14	19.63	19.98	472,839	+0.36(+1.86%)
Jan 08, 2024	19.77	19.77	19.17	19.62	398,790	-0.09(-0.46%)
Jan 05, 2024	19.53	19.73	19.41	19.71	262,551	+0.33(+1.69%)
Jan 04, 2024	19.63	20.03	19.37	19.38	461,011	-0.17(-0.88%)
Jan 03, 2024	19.26	19.90	19.22	19.55	433,822	+0.29(+1.51%)
Jan 02, 2024	19.43	19.53	19.17	19.26	642,403	-0.02(-0.09%)
Dec 29, 2023	19.12	19.32	18.96	19.28	553,315	+0.38(+2.02%)
Dec 28, 2023	18.80	19.02	18.60	18.90	688,834	+0.29(+1.57%)
Dec 27, 2023	18.55	18.72	18.23	18.61	324,306	+0.12(+0.64%)
Dec 26, 2023	18.11	18.52	18.01	18.49	429,920	+0.45(+2.47%)
Dec 22, 2023	17.97	18.20	17.93	18.04	279,978	+0.12(+0.66%)
Dec 21, 2023	18.03	18.11	17.75	17.92	376,373	+0.06(+0.36%)
Dec 20, 2023	18.16	18.40	17.86	17.86	299,290	-0.24(-1.31%)
Dec 19, 2023	17.58	18.12	17.58	18.10	353,020	+0.46(+2.63%)
Dec 18, 2023	17.69	17.79	17.57	17.63	430,137	+0.15(+0.83%)
Dec 15, 2023	17.72	17.89	17.48	17.49	673,793	-0.30(-1.69%)
Dec 14, 2023	17.10	17.80	17.07	17.79	574,250	+0.91(+5.39%)
Dec 13, 2023	17.11	17.18	16.79	16.88	951,617	-0.31(-1.80%)
Dec 12, 2023	17.43	17.46	17.15	17.19	549,431	-0.32(-1.82%)
Dec 11, 2023	17.52	17.57	17.07	17.50	722,926	-0.11(-0.62%)
Dec 08, 2023	17.68	17.82	17.57	17.61	746,125	-0.20(-1.12%)
Dec 07, 2023	18.02	18.16	17.59	17.81	780,876	-0.21(-1.16%)
Dec 06, 2023	18.44	18.53	17.99	18.02	1,314,891	-0.58(-3.13%)
Dec 05, 2023	19.08	19.19	18.61	18.61	418,149	-0.40(-2.11%)
Dec 04, 2023	19.12	19.28	18.93	19.01	382,410	-0.30(-1.56%)