Alliance Resource Pt (NQ: ARLP )

4.780 USD +0.160 (+3.46%)
Official Closing Price Updated: 5:40 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 4.680 4.900 4.610 4.780 777,692 +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%)
Nov 02, 2020 3.210 3.620 3.210 3.550 1,231,465 +0.33(+10.25%)
Oct 30, 2020 3.220 3.350 3.200 3.220 265,800 -0.05(-1.53%)
Oct 29, 2020 3.200 3.290 3.116 3.270 335,984 +0.06(+1.87%)
Oct 28, 2020 3.150 3.260 3.056 3.210 587,417 -0.04(-1.23%)
Oct 27, 2020 3.380 3.380 3.120 3.250 680,546 -0.11(-3.27%)
Oct 26, 2020 3.240 3.490 3.130 3.360 1,826,776 +0.24(+7.69%)
Oct 23, 2020 2.860 3.200 2.800 3.120 901,400 +0.30(+10.64%)
Oct 22, 2020 2.740 2.860 2.670 2.820 389,098 +0.08(+2.92%)
Oct 21, 2020 2.680 2.780 2.680 2.740 304,584 +0.05(+1.86%)
Oct 20, 2020 2.670 2.730 2.640 2.690 327,393 +0.06(+2.28%)
Oct 19, 2020 2.690 2.720 2.630 2.630 447,785 -0.05(-1.87%)
Oct 16, 2020 2.750 2.760 2.660 2.680 349,400 -0.05(-1.83%)
Oct 15, 2020 2.730 2.780 2.680 2.730 270,149 -0.07(-2.50%)
Oct 14, 2020 2.700 2.850 2.700 2.800 345,755 +0.09(+3.32%)
Oct 13, 2020 2.800 2.820 2.710 2.710 421,921 -0.09(-3.21%)
Oct 12, 2020 2.750 2.840 2.750 2.800 230,538 +0.02(+0.72%)
Oct 09, 2020 2.870 2.890 2.720 2.780 465,700 -0.05(-1.77%)
Oct 08, 2020 2.850 2.860 2.720 2.830 512,112 +0.07(+2.54%)
Oct 07, 2020 2.800 2.850 2.760 2.760 395,849 -0.07(-2.47%)
Oct 06, 2020 2.940 3.020 2.820 2.830 520,089 -0.11(-3.74%)
Oct 05, 2020 2.860 2.970 2.860 2.940 235,700 +0.08(+2.80%)
Oct 02, 2020 2.660 2.870 2.660 2.860 345,100 +0.09(+3.25%)
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.