Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Resource Pt (NQ: ARLP )

21.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.259 5.526 5.259 5.504 344,135 +0.22(+4.19%)
Jun 29, 2021 5.290 5.336 5.198 5.282 564,571 +0.03(+0.58%)
Jun 28, 2021 5.420 5.435 5.198 5.252 487,740 -0.17(-3.10%)
Jun 25, 2021 5.496 5.526 5.412 5.420 585,715 -0.05(-0.98%)
Jun 24, 2021 5.481 5.488 5.381 5.473 505,262 +0.02(+0.28%)
Jun 23, 2021 5.320 5.473 5.305 5.458 461,588 +0.14(+2.58%)
Jun 22, 2021 5.267 5.359 5.160 5.320 1,422,408 +0.06(+1.16%)
Jun 21, 2021 5.145 5.320 5.084 5.259 406,088 +0.19(+3.77%)
Jun 18, 2021 5.160 5.366 5.068 5.068 966,653 -0.22(-4.18%)
Jun 17, 2021 5.366 5.378 5.107 5.290 791,346 -0.08(-1.42%)
Jun 16, 2021 5.404 5.412 5.275 5.366 402,011 -0.04(-0.71%)
Jun 15, 2021 5.343 5.404 5.160 5.404 619,002 +0.08(+1.43%)
Jun 14, 2021 5.443 5.626 5.305 5.328 533,310 -0.11(-2.10%)
Jun 11, 2021 5.420 5.496 5.374 5.443 400,231 +0.09(+1.71%)
Jun 10, 2021 5.557 5.649 5.351 5.351 707,199 -0.15(-2.64%)
Jun 09, 2021 5.038 5.572 5.038 5.496 2,049,033 +0.50(+9.92%)
Jun 08, 2021 4.771 5.030 4.733 5.000 1,166,977 +0.20(+4.13%)
Jun 07, 2021 4.885 4.885 4.794 4.801 463,805 -0.08(-1.72%)
Jun 04, 2021 4.939 4.962 4.786 4.885 524,601 -0.02(-0.31%)
Jun 03, 2021 4.748 4.962 4.702 4.901 1,197,886 +0.14(+2.88%)
Jun 02, 2021 4.801 4.801 4.694 4.763 451,532 +0.02(+0.32%)
Jun 01, 2021 4.565 4.801 4.549 4.748 670,939 +0.20(+4.36%)
May 28, 2021 4.588 4.671 4.519 4.549 360,599 -0.12(-2.61%)
May 27, 2021 4.557 4.702 4.543 4.672 465,526 +0.12(+2.68%)
May 26, 2021 4.664 4.664 4.488 4.549 288,056 +0.08(+1.88%)
May 25, 2021 4.641 4.641 4.465 4.465 342,461 -0.18(-3.94%)
May 24, 2021 4.694 4.756 4.580 4.649 322,360 +0.00(+0.00%)
May 21, 2021 4.725 4.786 4.641 4.649 447,564 -0.01(-0.16%)
May 20, 2021 4.733 4.733 4.595 4.656 373,196 -0.03(-0.65%)
May 19, 2021 4.633 4.733 4.549 4.687 534,975 -0.02(-0.49%)
May 18, 2021 5.000 4.999 4.710 4.710 801,291 -0.24(-4.93%)
May 17, 2021 4.694 4.962 4.672 4.954 1,988,718 +0.28(+6.05%)
May 14, 2021 4.580 4.725 4.519 4.672 568,760 +0.10(+2.17%)
May 13, 2021 4.626 4.763 4.479 4.572 426,417 -0.02(-0.33%)
May 12, 2021 4.733 4.878 4.572 4.588 1,414,608 -0.12(-2.59%)
May 11, 2021 4.481 4.717 4.465 4.710 874,705 +0.09(+1.98%)
May 10, 2021 4.435 4.618 4.420 4.618 876,888 +0.16(+3.60%)
May 07, 2021 4.481 4.496 4.328 4.458 410,263 -0.01(-0.17%)
May 06, 2021 4.420 4.469 4.381 4.465 362,835 +0.02(+0.52%)
May 05, 2021 4.277 4.533 4.202 4.443 781,297 +0.15(+3.50%)
May 04, 2021 4.300 4.368 4.240 4.292 472,796 -0.01(-0.17%)
May 03, 2021 4.360 4.360 4.120 4.300 650,409 +0.19(+4.56%)
Apr 30, 2021 4.277 4.303 4.090 4.112 912,940 -0.20(-4.70%)
Apr 29, 2021 4.488 4.488 4.217 4.315 1,416,030 -0.11(-2.54%)
Apr 28, 2021 4.503 4.653 4.390 4.428 734,644 -0.10(-2.16%)
Apr 27, 2021 4.503 4.698 4.503 4.525 951,879 +0.02(+0.50%)
Apr 26, 2021 4.563 4.743 4.390 4.503 2,719,348 -0.41(-8.26%)
Apr 23, 2021 4.690 4.915 4.623 4.908 1,187,581 +0.16(+3.32%)
Apr 22, 2021 4.728 4.840 4.645 4.750 536,554 +0.07(+1.44%)
Apr 21, 2021 4.300 4.705 4.292 4.683 1,722,145 +0.36(+8.33%)
Apr 20, 2021 4.405 4.405 4.270 4.322 445,451 -0.05(-1.20%)
Apr 19, 2021 4.413 4.413 4.292 4.375 432,763 +0.06(+1.39%)
Apr 16, 2021 4.368 4.405 4.240 4.315 359,259 -0.06(-1.37%)
Apr 15, 2021 4.420 4.420 4.315 4.375 263,470 +0.02(+0.52%)
Apr 14, 2021 4.232 4.428 4.232 4.353 491,493 +0.11(+2.65%)
Apr 13, 2021 4.285 4.315 4.202 4.240 470,619 -0.06(-1.40%)
Apr 12, 2021 4.360 4.390 4.262 4.300 305,971 -0.03(-0.69%)
Apr 09, 2021 4.420 4.465 4.315 4.330 304,091 -0.11(-2.53%)
Apr 08, 2021 4.443 4.443 4.315 4.443 184,335 +0.03(+0.68%)
Apr 07, 2021 4.443 4.533 4.390 4.413 353,478 -0.06(-1.34%)
Apr 06, 2021 4.428 4.488 4.338 4.473 444,975 +0.06(+1.36%)
Apr 05, 2021 4.435 4.458 4.360 4.413 515,312 +0.00(+0.00%)
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.