Alliance Resource Pt (NQ: ARLP )

5.230 USD -0.020 (-0.38%)
Official Closing Price Updated: 7:42 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 5.180 5.310 5.100 5.230 404,200 -0.02(-0.38%)
Jan 21, 2021 5.480 5.500 5.140 5.250 802,556 -0.29(-5.23%)
Jan 20, 2021 5.740 5.750 5.410 5.540 909,732 -0.18(-3.15%)
Jan 19, 2021 5.540 5.780 5.540 5.720 680,744 +0.20(+3.62%)
Jan 15, 2021 5.700 5.700 5.460 5.520 563,200 -0.17(-2.99%)
Jan 14, 2021 5.730 5.840 5.590 5.690 692,893 +0.07(+1.25%)
Jan 13, 2021 5.460 5.680 5.310 5.620 748,946 +0.20(+3.69%)
Jan 12, 2021 5.090 5.430 5.000 5.420 662,520 +0.38(+7.54%)
Jan 11, 2021 4.900 5.080 4.840 5.040 566,869 +0.00(+0.00%)
Jan 08, 2021 4.890 5.040 4.815 5.040 603,400 +0.13(+2.65%)
Jan 07, 2021 4.950 5.025 4.790 4.910 777,148 +0.02(+0.41%)
Jan 06, 2021 4.830 5.050 4.630 4.890 745,630 +0.12(+2.52%)
Jan 05, 2021 4.690 4.850 4.650 4.770 440,580 +0.12(+2.58%)
Jan 04, 2021 4.550 4.710 4.450 4.650 517,752 +0.17(+3.79%)
Dec 31, 2020 4.480 4.480 4.480 595,045 -0.02(-0.44%)
Dec 30, 2020 4.400 4.520 4.300 4.500 595,045 +0.20(+4.65%)
Dec 29, 2020 4.400 4.400 4.170 4.300 554,030 -0.01(-0.23%)
Dec 28, 2020 4.550 4.592 4.230 4.310 1,353,350 -0.20(-4.43%)
Dec 24, 2020 4.600 4.622 4.410 4.510 293,200 -0.12(-2.59%)
Dec 23, 2020 4.550 4.770 4.550 4.630 376,799 +0.10(+2.21%)
Dec 22, 2020 4.830 4.890 4.470 4.530 913,276 -0.32(-6.60%)
Dec 21, 2020 4.950 4.990 4.790 4.850 406,481 -0.18(-3.58%)
Dec 18, 2020 5.000 5.100 4.886 5.030 475,500 +0.01(+0.20%)
Dec 17, 2020 5.040 5.049 4.830 5.020 705,512 +0.01(+0.20%)
Dec 16, 2020 4.920 5.046 4.836 5.010 394,062 +0.06(+1.21%)
Dec 15, 2020 4.990 5.073 4.790 4.950 517,341 -0.04(-0.80%)
Dec 14, 2020 5.100 5.300 4.890 4.990 559,076 -0.10(-1.96%)
Dec 11, 2020 5.300 5.330 5.040 5.090 530,100 -0.14(-2.68%)
Dec 10, 2020 5.050 5.420 5.005 5.230 874,084 +0.15(+2.95%)
Dec 09, 2020 5.080 5.159 4.920 5.080 644,839 +0.03(+0.59%)
Dec 08, 2020 4.930 5.080 4.850 5.050 482,955 +0.12(+2.43%)
Dec 07, 2020 4.780 5.140 4.690 4.930 858,424 +0.15(+3.14%)
Dec 04, 2020 4.680 4.900 4.610 4.780 777,600 +0.16(+3.46%)
Dec 03, 2020 4.770 4.800 4.600 4.620 625,902 -0.12(-2.53%)
Dec 02, 2020 4.450 4.840 4.430 4.740 673,598 +0.30(+6.76%)
Dec 01, 2020 4.590 4.630 4.400 4.440 422,606 -0.06(-1.33%)
Nov 30, 2020 4.770 4.865 4.380 4.500 961,236 -0.14(-3.02%)
Nov 27, 2020 4.400 4.720 4.350 4.640 587,700 +0.30(+6.91%)
Nov 25, 2020 4.300 4.410 4.230 4.340 404,600 +0.04(+0.93%)
Nov 24, 2020 4.250 4.400 4.230 4.300 576,707 +0.12(+2.87%)
Nov 23, 2020 4.050 4.390 4.050 4.180 684,297 +0.16(+3.98%)
Nov 20, 2020 4.090 4.090 3.990 4.020 269,700 -0.04(-0.99%)
Nov 19, 2020 4.160 4.160 3.820 4.060 658,525 -0.10(-2.40%)
Nov 18, 2020 3.850 4.300 3.800 4.160 948,908 +0.29(+7.49%)
Nov 17, 2020 3.700 3.960 3.620 3.870 982,772 +0.14(+3.75%)
Nov 16, 2020 3.590 3.870 3.500 3.730 1,179,842 +0.20(+5.67%)
Nov 13, 2020 3.320 3.580 3.320 3.530 571,800 +0.22(+6.65%)
Nov 12, 2020 3.257 3.439 3.257 3.310 454,978 -0.10(-2.93%)
Nov 11, 2020 3.460 3.460 3.350 3.410 451,244 -0.08(-2.29%)
Nov 10, 2020 3.550 3.600 3.430 3.490 525,238 -0.01(-0.29%)
Nov 09, 2020 3.530 3.650 3.380 3.500 1,129,908 +0.25(+7.69%)
Nov 06, 2020 3.270 3.330 3.185 3.250 396,900 -0.05(-1.52%)
Nov 05, 2020 3.210 3.434 3.210 3.300 392,216 +0.06(+1.85%)
Nov 04, 2020 3.650 3.650 3.220 3.240 1,133,692 -0.52(-13.83%)
Nov 03, 2020 3.600 3.860 3.510 3.760 1,645,679 +0.21(+5.92%)
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.