Skip to main content

Alliance Resource Pt (NQ: ARLP )

20.05 -0.14 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.473 5.155 4.473 5.058 2,100,255 +0.32(+6.81%)
Feb 27, 2020 5.080 5.133 4.690 4.735 2,536,144 -0.43(-8.28%)
Feb 26, 2020 5.246 5.373 5.133 5.163 1,014,141 -0.11(-1.99%)
Feb 25, 2020 5.531 5.553 5.216 5.268 981,015 -0.26(-4.75%)
Feb 24, 2020 5.433 5.621 5.268 5.531 708,932 -0.14(-2.38%)
Feb 21, 2020 5.568 5.726 5.373 5.666 892,818 +0.10(+1.75%)
Feb 20, 2020 5.703 5.711 5.531 5.568 631,082 -0.11(-1.85%)
Feb 19, 2020 5.628 5.748 5.478 5.673 871,072 +0.02(+0.40%)
Feb 18, 2020 5.943 6.043 5.606 5.651 2,089,412 -0.38(-6.34%)
Feb 14, 2020 6.094 6.124 5.846 6.033 1,619,199 +0.13(+2.16%)
Feb 13, 2020 5.883 5.958 5.786 5.906 1,104,985 -0.02(-0.25%)
Feb 12, 2020 5.861 5.973 5.823 5.921 1,332,209 +0.06(+1.02%)
Feb 11, 2020 6.191 6.206 5.778 5.861 1,370,252 -0.29(-4.76%)
Feb 10, 2020 6.499 6.544 6.086 6.154 1,326,543 -0.27(-4.21%)
Feb 07, 2020 6.716 6.716 6.274 6.424 1,461,823 -0.30(-4.46%)
Feb 06, 2020 6.934 6.941 6.529 6.724 2,897,480 -0.20(-2.82%)
Feb 05, 2020 6.545 6.941 6.545 6.919 1,576,163 +0.47(+7.37%)
Feb 04, 2020 6.351 6.595 6.293 6.444 2,366,974 +0.25(+4.07%)
Feb 03, 2020 6.617 6.653 6.070 6.193 2,330,633 -0.31(-4.76%)
Jan 31, 2020 6.617 6.631 6.473 6.502 866,760 -0.14(-2.16%)
Jan 30, 2020 6.689 6.732 6.480 6.646 1,146,451 -0.07(-1.07%)
Jan 29, 2020 6.689 6.861 6.638 6.718 1,048,420 +0.04(+0.65%)
Jan 28, 2020 6.746 6.955 6.588 6.674 1,290,732 +0.04(+0.65%)
Jan 27, 2020 6.941 7.048 6.466 6.631 3,271,064 -0.51(-7.15%)
Jan 24, 2020 7.315 7.315 7.077 7.142 1,802,901 -0.12(-1.68%)
Jan 23, 2020 7.386 7.408 7.221 7.264 652,857 -0.11(-1.46%)
Jan 22, 2020 7.588 7.624 7.286 7.372 987,917 -0.20(-2.66%)
Jan 21, 2020 7.876 7.912 7.566 7.573 885,934 -0.34(-4.27%)
Jan 17, 2020 7.969 8.041 7.847 7.912 1,139,831 -0.05(-0.63%)
Jan 16, 2020 8.120 8.235 7.947 7.962 756,077 -0.19(-2.38%)
Jan 15, 2020 8.127 8.250 7.947 8.156 978,855 +0.08(+0.98%)
Jan 14, 2020 8.242 8.278 8.055 8.077 426,553 -0.17(-2.01%)
Jan 13, 2020 8.178 8.300 8.156 8.242 376,648 +0.06(+0.70%)
Jan 10, 2020 8.580 8.580 8.156 8.185 799,744 -0.30(-3.56%)
Jan 09, 2020 8.386 8.494 8.300 8.487 664,815 +0.15(+1.81%)
Jan 08, 2020 8.559 8.645 8.250 8.336 783,581 -0.20(-2.36%)
Jan 07, 2020 8.501 8.620 8.380 8.537 751,411 +0.04(+0.42%)
Jan 06, 2020 8.372 8.573 8.343 8.501 683,239 +0.12(+1.46%)
Jan 03, 2020 8.408 8.415 8.211 8.379 505,402 +0.06(+0.78%)
Jan 02, 2020 7.912 8.321 7.912 8.314 1,032,837 +0.53(+6.84%)
Dec 31, 2019 7.955 7.983 7.732 7.782 1,383,286 -0.16(-1.99%)
Dec 30, 2019 8.170 8.343 7.912 7.940 1,368,375 -0.18(-2.21%)
Dec 27, 2019 7.782 8.120 7.725 8.120 1,352,419 +0.34(+4.34%)
Dec 26, 2019 7.804 7.876 7.707 7.782 909,987 -0.01(-0.18%)
Dec 24, 2019 7.617 7.804 7.559 7.796 682,675 +0.14(+1.88%)
Dec 23, 2019 7.796 7.840 7.624 7.653 1,124,417 -0.14(-1.85%)
Dec 20, 2019 7.897 7.962 7.710 7.796 3,765,418 -0.10(-1.28%)
Dec 19, 2019 8.091 8.271 7.753 7.897 761,624 -0.13(-1.61%)
Dec 18, 2019 7.566 8.084 7.566 8.027 849,189 +0.47(+6.29%)
Dec 17, 2019 7.552 7.725 7.502 7.552 972,226 +0.05(+0.67%)
Dec 16, 2019 7.192 7.552 7.192 7.502 1,345,395 +0.32(+4.51%)
Dec 13, 2019 7.408 7.415 7.142 7.178 1,055,296 -0.23(-3.11%)
Dec 12, 2019 7.171 7.458 7.099 7.408 1,049,948 +0.22(+3.10%)
Dec 11, 2019 7.235 7.322 7.166 7.185 855,864 -0.12(-1.67%)
Dec 10, 2019 7.293 7.379 7.228 7.307 727,467 -0.04(-0.49%)
Dec 09, 2019 7.199 7.343 7.128 7.343 922,919 +0.07(+0.99%)
Dec 06, 2019 7.372 7.394 7.257 7.271 817,124 -0.08(-1.08%)
Dec 05, 2019 7.243 7.372 7.128 7.351 901,947 +0.05(+0.69%)
Dec 04, 2019 7.394 7.466 7.199 7.300 502,003 -0.04(-0.59%)
Dec 03, 2019 7.192 7.358 7.070 7.343 939,137 +0.07(+0.99%)
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.