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

Alliance Resource Pt (NQ: ARLP )

21.15 -0.35 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2021 6.259 6.320 6.007 6.061 1,208,678 -0.24(-3.76%)
Jul 29, 2021 5.962 6.404 5.878 6.297 1,782,348 +0.30(+4.96%)
Jul 28, 2021 5.908 6.049 5.824 6.000 1,067,747 +0.04(+0.64%)
Jul 27, 2021 5.851 6.046 5.763 5.962 809,154 +0.02(+0.39%)
Jul 26, 2021 5.824 6.053 5.733 5.939 851,564 +0.36(+6.43%)
Jul 23, 2021 5.565 5.763 5.465 5.580 442,230 +0.03(+0.55%)
Jul 22, 2021 5.389 5.633 5.389 5.549 424,351 +0.11(+1.96%)
Jul 21, 2021 5.290 5.526 5.279 5.443 489,903 +0.20(+3.78%)
Jul 20, 2021 5.267 5.366 5.214 5.244 283,358 +0.03(+0.59%)
Jul 19, 2021 5.152 5.259 5.053 5.214 1,145,952 -0.11(-2.01%)
Jul 16, 2021 5.572 5.610 5.290 5.320 542,011 -0.24(-4.39%)
Jul 15, 2021 5.626 5.679 5.420 5.565 349,948 -0.08(-1.35%)
Jul 14, 2021 5.771 5.847 5.595 5.641 371,868 -0.12(-2.12%)
Jul 13, 2021 5.832 5.885 5.633 5.763 322,973 -0.05(-0.79%)
Jul 12, 2021 5.962 6.046 5.786 5.809 389,121 -0.15(-2.44%)
Jul 09, 2021 5.633 5.962 5.526 5.954 990,580 +0.44(+8.03%)
Jul 08, 2021 5.496 5.686 5.381 5.511 696,384 -0.11(-1.90%)
Jul 07, 2021 5.351 5.687 5.107 5.618 1,497,106 +0.30(+5.60%)
Jul 06, 2021 5.572 5.595 5.252 5.320 417,996 -0.23(-4.13%)
Jul 02, 2021 5.504 5.595 5.381 5.549 203,357 +0.01(+0.14%)
Jul 01, 2021 5.519 5.694 5.481 5.542 373,811 +0.04(+0.69%)
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%)
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.