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

Alliance Resource Pt (NQ: ARLP )

21.10 +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Jan 04, 2021 3.414 3.535 3.339 3.490 689,938 +0.13(+3.79%)
Dec 31, 2020 3.362 3.362 3.362 792,936 -0.02(-0.44%)
Dec 30, 2020 3.302 3.392 3.227 3.377 792,936 +0.15(+4.65%)
Dec 29, 2020 3.302 3.302 3.129 3.227 738,281 -0.01(-0.23%)
Dec 28, 2020 3.414 3.446 3.174 3.234 1,803,426 -0.15(-4.43%)
Dec 24, 2020 3.452 3.469 3.309 3.384 390,708 -0.09(-2.59%)
Dec 23, 2020 3.414 3.580 3.414 3.474 502,109 +0.08(+2.21%)
Dec 22, 2020 3.625 3.670 3.354 3.399 1,216,999 -0.24(-6.60%)
Dec 21, 2020 3.715 3.745 3.595 3.640 541,662 -0.14(-3.58%)
Dec 18, 2020 3.752 3.827 3.667 3.775 633,634 +0.01(+0.20%)
Dec 17, 2020 3.782 3.789 3.625 3.767 940,140 +0.01(+0.20%)
Dec 16, 2020 3.692 3.787 3.629 3.760 525,113 +0.05(+1.21%)
Dec 15, 2020 3.745 3.807 3.595 3.715 689,390 -0.03(-0.80%)
Dec 14, 2020 3.827 3.977 3.670 3.745 745,005 -0.08(-1.96%)
Dec 11, 2020 3.977 4.000 3.782 3.820 706,392 -0.11(-2.68%)
Dec 10, 2020 3.790 4.067 3.756 3.925 1,164,773 +0.11(+2.95%)
Dec 09, 2020 3.812 3.872 3.692 3.812 859,289 +0.02(+0.59%)
Dec 08, 2020 3.700 3.812 3.640 3.790 643,568 +0.09(+2.43%)
Dec 07, 2020 3.587 3.857 3.520 3.700 1,143,905 +0.11(+3.14%)
Dec 04, 2020 3.512 3.677 3.459 3.587 1,036,202 +0.12(+3.46%)
Dec 03, 2020 3.580 3.602 3.452 3.467 834,055 -0.09(-2.53%)
Dec 02, 2020 3.339 3.632 3.324 3.557 897,613 +0.23(+6.76%)
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.