Financial News

Alliance Resource Pt (NQ: ARLP )

5.750 USD -0.080 (-1.37%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 5.790 5.880 5.650 5.880 330,600 +0.08(+1.38%)
Mar 31, 2021 5.590 5.800 5.560 5.800 157,530 +0.21(+3.76%)
Mar 30, 2021 5.640 5.700 5.520 5.590 205,094 -0.07(-1.24%)
Mar 29, 2021 5.800 5.870 5.630 5.660 247,980 -0.16(-2.75%)
Mar 26, 2021 5.600 5.820 5.570 5.820 416,500 +0.24(+4.30%)
Mar 25, 2021 5.450 5.580 5.330 5.580 302,294 +0.12(+2.20%)
Mar 24, 2021 5.610 5.670 5.430 5.460 474,605 -0.05(-0.91%)
Mar 23, 2021 5.650 5.720 5.500 5.510 549,712 -0.21(-3.67%)
Mar 22, 2021 5.860 5.880 5.670 5.720 550,736 -0.13(-2.22%)
Mar 19, 2021 5.950 6.070 5.750 5.850 230,400 -0.05(-0.85%)
Mar 18, 2021 6.000 6.180 5.860 5.900 459,575 -0.17(-2.80%)
Mar 17, 2021 5.750 6.090 5.750 6.070 630,795 +0.27(+4.66%)
Mar 16, 2021 6.000 6.100 5.780 5.800 533,627 -0.11(-1.86%)
Mar 15, 2021 5.800 5.980 5.760 5.910 378,956 +0.06(+1.03%)
Mar 12, 2021 5.900 5.980 5.810 5.850 273,100 -0.04(-0.68%)
Mar 11, 2021 6.000 6.000 5.820 5.890 322,380 +0.04(+0.68%)
Mar 10, 2021 5.830 5.910 5.730 5.850 458,973 +0.07(+1.21%)
Mar 09, 2021 5.780 5.900 5.560 5.780 336,030 +0.00(+0.00%)
Mar 08, 2021 5.990 5.990 5.610 5.780 740,100 +0.00(+0.00%)
Mar 05, 2021 5.760 5.920 5.440 5.780 672,500 -0.03(-0.52%)
Mar 04, 2021 6.000 6.080 5.560 5.810 815,794 -0.18(-3.01%)
Mar 03, 2021 6.110 6.180 5.910 5.990 601,954 +0.00(+0.00%)
Mar 02, 2021 6.100 6.180 5.980 5.990 329,647 -0.11(-1.80%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback