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 (%)
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%)
Apr 01, 2021 4.345 4.413 4.240 4.413 440,546 +0.06(+1.38%)
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%)
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.