Breaking News Bar

Business News and Information

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 5.230 404,172 -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.
 
bottom clear