Alliance Resource Pt (NQ: ARLP )

6.100 USD +0.120 (+2.01%)
Official Closing Price Updated: 4:54 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 6.050 6.280 6.000 6.100 425,610 +0.12(+2.01%)
Feb 26, 2021 6.010 6.070 5.670 5.980 692,900 -0.15(-2.45%)
Feb 25, 2021 6.410 6.430 6.070 6.130 418,847 -0.26(-4.07%)
Feb 24, 2021 6.310 6.500 6.200 6.390 511,566 +0.09(+1.43%)
Feb 23, 2021 6.220 6.350 5.750 6.300 722,615 -0.01(-0.16%)
Feb 22, 2021 6.250 6.440 6.240 6.310 909,496 +0.01(+0.16%)
Feb 19, 2021 6.250 6.450 6.200 6.300 437,100 +0.11(+1.78%)
Feb 18, 2021 6.440 6.440 6.080 6.190 474,038 -0.22(-3.43%)
Feb 17, 2021 6.340 6.430 6.200 6.410 702,185 +0.08(+1.26%)
Feb 16, 2021 6.640 6.669 6.170 6.330 1,018,281 -0.17(-2.62%)
Feb 12, 2021 6.060 6.680 6.030 6.500 1,317,800 +0.38(+6.21%)
Feb 11, 2021 6.140 6.160 5.885 6.120 463,012 +0.05(+0.82%)
Feb 10, 2021 6.100 6.340 5.950 6.070 743,299 -0.07(-1.14%)
Feb 09, 2021 6.350 6.350 6.030 6.140 484,077 -0.21(-3.31%)
Feb 08, 2021 6.310 6.490 6.290 6.350 410,460 +0.05(+0.79%)
Feb 05, 2021 6.310 6.415 6.150 6.300 384,900 +0.04(+0.64%)
Feb 04, 2021 6.180 6.310 6.000 6.260 559,872 +0.03(+0.48%)
Feb 03, 2021 6.110 6.370 6.110 6.230 526,129 +0.07(+1.14%)
Feb 02, 2021 5.700 6.350 5.690 6.160 1,648,771 +0.59(+10.59%)
Feb 01, 2021 5.460 5.760 5.280 5.570 2,235,614 +0.54(+10.74%)
Jan 29, 2021 5.120 5.266 5.000 5.030 513,700 -0.07(-1.37%)
Jan 28, 2021 5.220 5.270 4.990 5.100 564,616 -0.06(-1.16%)
Jan 27, 2021 5.100 5.390 5.050 5.160 737,011 +0.03(+0.58%)
Jan 26, 2021 5.090 5.240 5.020 5.130 643,484 +0.02(+0.39%)
Jan 25, 2021 5.200 5.240 4.980 5.110 683,675 -0.12(-2.29%)
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%)
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.