Skip to main content

Alliance Resource Pt (NQ: ARLP )

20.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.195 4.353 4.172 4.353 209,918 +0.16(+3.76%)
Mar 30, 2021 4.232 4.277 4.142 4.195 273,301 -0.05(-1.24%)
Mar 29, 2021 4.353 4.405 4.225 4.247 330,449 -0.12(-2.75%)
Mar 26, 2021 4.202 4.368 4.180 4.368 555,013 +0.18(+4.30%)
Mar 25, 2021 4.090 4.187 4.000 4.187 402,826 +0.09(+2.20%)
Mar 24, 2021 4.210 4.255 4.075 4.097 632,442 -0.04(-0.91%)
Mar 23, 2021 4.240 4.292 4.127 4.135 732,527 -0.16(-3.67%)
Mar 22, 2021 4.398 4.413 4.255 4.292 733,891 -0.10(-2.22%)
Mar 19, 2021 4.465 4.555 4.315 4.390 307,022 -0.04(-0.85%)
Mar 18, 2021 4.503 4.638 4.398 4.428 612,413 -0.13(-2.80%)
Mar 17, 2021 4.315 4.570 4.315 4.555 840,575 +0.20(+4.66%)
Mar 16, 2021 4.503 4.578 4.338 4.353 711,092 -0.08(-1.86%)
Mar 15, 2021 4.353 4.488 4.322 4.435 504,983 +0.05(+1.03%)
Mar 12, 2021 4.428 4.488 4.360 4.390 363,923 -0.03(-0.68%)
Mar 11, 2021 4.503 4.503 4.368 4.420 429,592 +0.03(+0.68%)
Mar 10, 2021 4.375 4.435 4.300 4.390 611,611 +0.05(+1.21%)
Mar 09, 2021 4.338 4.428 4.172 4.338 447,781 +0.00(+0.00%)
Mar 08, 2021 4.495 4.495 4.210 4.338 986,231 +0.00(+0.00%)
Mar 05, 2021 4.322 4.443 4.082 4.338 896,149 -0.02(-0.52%)
Mar 04, 2021 4.503 4.563 4.172 4.360 1,087,098 -0.14(-3.01%)
Mar 03, 2021 4.585 4.638 4.435 4.495 802,142 +0.00(+0.00%)
Mar 02, 2021 4.578 4.638 4.488 4.495 439,276 -0.08(-1.80%)
Mar 01, 2021 4.540 4.713 4.503 4.578 567,153 +0.09(+2.01%)
Feb 26, 2021 4.510 4.555 4.255 4.488 923,334 -0.11(-2.45%)
Feb 25, 2021 4.810 4.825 4.555 4.600 558,140 -0.20(-4.07%)
Feb 24, 2021 4.735 4.878 4.653 4.795 681,694 +0.07(+1.43%)
Feb 23, 2021 4.668 4.765 4.315 4.728 962,931 -0.01(-0.16%)
Feb 22, 2021 4.690 4.833 4.683 4.735 1,211,962 +0.01(+0.16%)
Feb 19, 2021 4.690 4.840 4.653 4.728 582,464 +0.08(+1.78%)
Feb 18, 2021 4.833 4.833 4.563 4.645 631,686 -0.17(-3.43%)
Feb 17, 2021 4.758 4.825 4.653 4.810 935,707 +0.06(+1.26%)
Feb 16, 2021 4.983 5.005 4.630 4.750 1,356,925 -0.13(-2.62%)
Feb 12, 2021 4.548 5.013 4.525 4.878 1,756,054 +0.29(+6.21%)
Feb 11, 2021 4.608 4.623 4.416 4.593 616,993 +0.04(+0.82%)
Feb 10, 2021 4.578 4.758 4.465 4.555 990,494 -0.05(-1.14%)
Feb 09, 2021 4.765 4.765 4.525 4.608 645,064 -0.16(-3.31%)
Feb 08, 2021 4.735 4.870 4.720 4.765 546,964 +0.04(+0.79%)
Feb 05, 2021 4.735 4.814 4.615 4.728 512,904 +0.03(+0.64%)
Feb 04, 2021 4.638 4.735 4.503 4.698 746,065 +0.02(+0.48%)
Feb 03, 2021 4.585 4.780 4.585 4.675 701,101 +0.05(+1.14%)
Feb 02, 2021 4.277 4.765 4.270 4.623 2,197,094 +0.44(+10.59%)
Feb 01, 2021 4.097 4.322 3.962 4.180 2,979,101 +0.41(+10.74%)
Jan 29, 2021 3.842 3.952 3.752 3.775 684,538 -0.05(-1.37%)
Jan 28, 2021 3.917 3.955 3.745 3.827 752,387 -0.05(-1.16%)
Jan 27, 2021 3.827 4.045 3.790 3.872 982,115 +0.02(+0.58%)
Jan 26, 2021 3.820 3.932 3.767 3.850 857,484 +0.02(+0.39%)
Jan 25, 2021 3.902 3.932 3.737 3.835 911,041 -0.09(-2.29%)
Jan 22, 2021 3.887 3.985 3.827 3.925 538,622 -0.02(-0.38%)
Jan 21, 2021 4.112 4.127 3.857 3.940 1,069,458 -0.22(-5.23%)
Jan 20, 2021 4.307 4.315 4.060 4.157 1,212,277 -0.14(-3.15%)
Jan 19, 2021 4.157 4.338 4.157 4.292 907,135 +0.15(+3.62%)
Jan 15, 2021 4.277 4.277 4.097 4.142 750,500 -0.13(-2.99%)
Jan 14, 2021 4.300 4.383 4.195 4.270 923,324 +0.05(+1.25%)
Jan 13, 2021 4.097 4.262 3.985 4.217 998,019 +0.15(+3.69%)
Jan 12, 2021 3.820 4.075 3.752 4.067 882,851 +0.29(+7.54%)
Jan 11, 2021 3.677 3.812 3.632 3.782 755,389 +0.00(+0.00%)
Jan 08, 2021 3.670 3.782 3.613 3.782 804,069 +0.10(+2.65%)
Jan 07, 2021 3.715 3.771 3.595 3.685 1,035,600 +0.02(+0.41%)
Jan 06, 2021 3.625 3.790 3.474 3.670 993,600 +0.09(+2.52%)
Jan 05, 2021 3.520 3.640 3.490 3.580 587,101 +0.09(+2.58%)
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.