Alliance Resource Pt (NQ: ARLP )

7.100 USD +0.130 (+1.87%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 6.900 7.020 6.760 6.970 1,085,762 +0.08(+1.16%)
Jun 21, 2021 6.740 6.970 6.660 6.890 309,978 +0.25(+3.77%)
Jun 18, 2021 6.760 7.030 6.640 6.640 737,872 -0.29(-4.18%)
Jun 17, 2021 7.030 7.045 6.690 6.930 604,056 -0.10(-1.42%)
Jun 16, 2021 7.080 7.090 6.910 7.030 306,866 -0.05(-0.71%)
Jun 15, 2021 7.000 7.080 6.760 7.080 472,501 +0.10(+1.43%)
Jun 14, 2021 7.130 7.370 6.950 6.980 407,090 -0.15(-2.10%)
Jun 11, 2021 7.100 7.200 7.040 7.130 305,507 +0.12(+1.71%)
Jun 10, 2021 7.280 7.400 7.010 7.010 539,824 -0.19(-2.64%)
Jun 09, 2021 6.600 7.300 6.600 7.200 1,564,081 +0.65(+9.92%)
Jun 08, 2021 6.250 6.590 6.200 6.550 890,785 +0.26(+4.13%)
Jun 07, 2021 6.400 6.400 6.280 6.290 354,035 -0.11(-1.72%)
Jun 04, 2021 6.470 6.500 6.270 6.400 400,442 -0.02(-0.31%)
Jun 03, 2021 6.220 6.500 6.160 6.420 914,378 +0.18(+2.88%)
Jun 02, 2021 6.290 6.290 6.150 6.240 344,667 +0.02(+0.32%)
Jun 01, 2021 5.980 6.290 5.960 6.220 512,146 +0.26(+4.36%)
May 28, 2021 6.010 6.120 5.920 5.960 275,255 -0.16(-2.61%)
May 27, 2021 5.970 6.160 5.952 6.120 355,349 +0.16(+2.68%)
May 26, 2021 6.110 6.110 5.880 5.960 219,881 +0.11(+1.88%)
May 25, 2021 6.080 6.080 5.850 5.850 261,410 -0.24(-3.94%)
May 24, 2021 6.150 6.230 6.000 6.090 246,066 +0.00(+0.00%)
May 21, 2021 6.190 6.270 6.080 6.090 341,638 -0.01(-0.16%)
May 20, 2021 6.200 6.200 6.020 6.100 284,871 -0.04(-0.65%)
May 19, 2021 6.070 6.200 5.960 6.140 408,361 -0.03(-0.49%)
May 18, 2021 6.550 6.549 6.170 6.170 611,647 -0.32(-4.93%)
May 17, 2021 6.150 6.500 6.120 6.490 1,518,041 +0.37(+6.05%)
May 14, 2021 6.000 6.190 5.920 6.120 434,150 +0.13(+2.17%)
May 13, 2021 6.060 6.240 5.867 5.990 325,496 -0.02(-0.33%)
May 12, 2021 6.200 6.390 5.990 6.010 1,079,808 -0.16(-2.59%)
May 11, 2021 5.870 6.180 5.850 6.170 667,686 +0.12(+1.98%)
May 10, 2021 5.810 6.050 5.790 6.050 669,352 +0.21(+3.60%)
May 07, 2021 5.870 5.890 5.670 5.840 313,165 -0.01(-0.17%)
May 06, 2021 5.790 5.855 5.740 5.850 276,962 -0.07(-1.18%)
May 05, 2021 5.700 6.040 5.600 5.920 586,311 +0.20(+3.50%)
May 04, 2021 5.730 5.820 5.650 5.720 354,802 -0.01(-0.17%)
May 03, 2021 5.810 5.810 5.490 5.730 488,088 +0.25(+4.56%)
Apr 30, 2021 5.700 5.734 5.450 5.480 685,100 -0.27(-4.70%)
Apr 29, 2021 5.980 5.980 5.620 5.750 1,062,635 -0.15(-2.54%)
Apr 28, 2021 6.000 6.200 5.850 5.900 551,301 -0.13(-2.16%)
Apr 27, 2021 6.000 6.260 6.000 6.030 714,321 +0.03(+0.50%)
Apr 26, 2021 6.080 6.320 5.850 6.000 2,040,687 -0.54(-8.26%)
Apr 23, 2021 6.250 6.550 6.160 6.540 891,200 +0.21(+3.32%)
Apr 22, 2021 6.300 6.450 6.190 6.330 402,648 +0.09(+1.44%)
Apr 21, 2021 5.730 6.270 5.720 6.240 1,292,354 +0.48(+8.33%)
Apr 20, 2021 5.870 5.870 5.690 5.760 334,281 -0.07(-1.20%)
Apr 19, 2021 5.880 5.880 5.720 5.830 324,760 +0.08(+1.39%)
Apr 16, 2021 5.820 5.870 5.650 5.750 269,600 -0.08(-1.37%)
Apr 15, 2021 5.890 5.890 5.750 5.830 197,717 +0.03(+0.52%)
Apr 14, 2021 5.640 5.900 5.640 5.800 368,833 +0.15(+2.65%)
Apr 13, 2021 5.710 5.750 5.600 5.650 353,168 -0.08(-1.40%)
Apr 12, 2021 5.810 5.850 5.680 5.730 229,611 -0.04(-0.69%)
Apr 09, 2021 5.890 5.950 5.750 5.770 228,200 -0.15(-2.53%)
Apr 08, 2021 5.920 5.920 5.750 5.920 138,331 +0.04(+0.68%)
Apr 07, 2021 5.920 6.040 5.850 5.880 265,262 -0.08(-1.34%)
Apr 06, 2021 5.900 5.980 5.780 5.960 333,924 +0.08(+1.36%)
Apr 05, 2021 5.910 5.940 5.810 5.880 386,707 +0.00(+0.00%)
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.