Financial News

Alliance Resource Pt (NQ: ARLP )

23.96 +0.43 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.027 4.051 3.850 3.871 969,812 -0.19(-4.70%)
Apr 29, 2021 4.224 4.224 3.970 4.062 1,504,242 -0.11(-2.54%)
Apr 28, 2021 4.239 4.380 4.133 4.168 780,409 -0.09(-2.16%)
Apr 27, 2021 4.239 4.422 4.239 4.260 1,011,176 +0.02(+0.50%)
Apr 26, 2021 4.295 4.465 4.133 4.239 2,888,751 -0.38(-8.26%)
Apr 23, 2021 4.415 4.627 4.352 4.620 1,261,562 +0.15(+3.32%)
Apr 22, 2021 4.450 4.556 4.373 4.472 569,979 +0.06(+1.44%)
Apr 21, 2021 4.048 4.429 4.041 4.408 1,829,427 +0.34(+8.33%)
Apr 20, 2021 4.147 4.147 4.020 4.069 473,200 -0.05(-1.20%)
Apr 19, 2021 4.154 4.154 4.041 4.118 459,723 +0.06(+1.39%)
Apr 16, 2021 4.111 4.147 3.991 4.062 381,639 -0.06(-1.37%)
Apr 15, 2021 4.161 4.161 4.062 4.118 279,883 +0.02(+0.52%)
Apr 14, 2021 3.984 4.168 3.984 4.097 522,111 +0.11(+2.66%)
Apr 13, 2021 4.034 4.062 3.956 3.991 499,936 -0.06(-1.40%)
Apr 12, 2021 4.104 4.133 4.013 4.048 325,032 -0.03(-0.69%)
Apr 09, 2021 4.161 4.203 4.062 4.076 323,034 -0.11(-2.53%)
Apr 08, 2021 4.182 4.182 4.062 4.182 195,818 +0.03(+0.68%)
Apr 07, 2021 4.182 4.267 4.133 4.154 375,498 -0.06(-1.34%)
Apr 06, 2021 4.168 4.224 4.083 4.210 472,695 +0.06(+1.36%)
Apr 05, 2021 4.175 4.196 4.104 4.154 547,413 +0.00(+0.00%)
Apr 01, 2021 4.090 4.154 3.991 4.154 467,990 +0.06(+1.38%)
Mar 31, 2021 3.949 4.097 3.928 4.097 222,995 +0.15(+3.76%)
Mar 30, 2021 3.984 4.027 3.899 3.949 290,326 -0.05(-1.24%)
Mar 29, 2021 4.097 4.147 3.977 3.998 351,034 -0.11(-2.75%)
Mar 26, 2021 3.956 4.111 3.935 4.111 589,588 +0.17(+4.30%)
Mar 25, 2021 3.850 3.942 3.765 3.942 427,920 +0.08(+2.20%)
Mar 24, 2021 3.963 4.005 3.836 3.857 671,840 -0.04(-0.91%)
Mar 23, 2021 3.991 4.041 3.885 3.892 778,160 -0.15(-3.67%)
Mar 22, 2021 4.140 4.154 4.005 4.041 779,609 -0.09(-2.22%)
Mar 19, 2021 4.203 4.288 4.062 4.133 326,149 -0.04(-0.85%)
Mar 18, 2021 4.239 4.366 4.140 4.168 650,564 -0.12(-2.80%)
Mar 17, 2021 4.062 4.302 4.062 4.288 892,939 +0.19(+4.66%)
Mar 16, 2021 4.239 4.309 4.083 4.097 755,390 -0.08(-1.86%)
Mar 15, 2021 4.097 4.224 4.069 4.175 536,441 +0.04(+1.03%)
Mar 12, 2021 4.168 4.224 4.104 4.133 386,594 -0.03(-0.68%)
Mar 11, 2021 4.239 4.239 4.111 4.161 456,353 +0.03(+0.68%)
Mar 10, 2021 4.118 4.175 4.048 4.133 649,711 +0.05(+1.21%)
Mar 09, 2021 4.083 4.168 3.928 4.083 475,676 +0.00(+0.00%)
Mar 08, 2021 4.231 4.231 3.963 4.083 1,047,669 +0.00(+0.00%)
Mar 05, 2021 4.069 4.182 3.843 4.083 951,976 -0.02(-0.52%)
Mar 04, 2021 4.239 4.295 3.928 4.104 1,154,819 -0.13(-3.01%)
Mar 03, 2021 4.316 4.366 4.175 4.231 852,112 +0.00(+0.00%)
Mar 02, 2021 4.309 4.366 4.224 4.231 466,640 -0.08(-1.80%)
Mar 01, 2021 4.274 4.436 4.239 4.309 602,484 +0.08(+2.01%)
Feb 26, 2021 4.246 4.288 4.005 4.224 980,853 -0.11(-2.45%)
Feb 25, 2021 4.528 4.542 4.288 4.330 592,910 -0.18(-4.07%)
Feb 24, 2021 4.458 4.592 4.380 4.514 724,161 +0.06(+1.43%)
Feb 23, 2021 4.394 4.486 4.062 4.450 1,022,917 -0.01(-0.16%)
Feb 22, 2021 4.415 4.549 4.408 4.458 1,287,462 +0.01(+0.16%)
Feb 19, 2021 4.415 4.556 4.380 4.450 618,749 +0.08(+1.78%)
Feb 18, 2021 4.549 4.549 4.295 4.373 671,037 -0.16(-3.43%)
Feb 17, 2021 4.479 4.542 4.380 4.528 993,997 +0.06(+1.26%)
Feb 16, 2021 4.691 4.711 4.359 4.472 1,441,455 -0.12(-2.62%)
Feb 12, 2021 4.281 4.719 4.260 4.592 1,865,448 +0.27(+6.21%)
Feb 11, 2021 4.337 4.352 4.157 4.323 655,429 +0.04(+0.82%)
Feb 10, 2021 4.309 4.479 4.203 4.288 1,052,197 -0.05(-1.14%)
Feb 09, 2021 4.486 4.486 4.260 4.337 685,248 -0.15(-3.31%)
Feb 08, 2021 4.458 4.585 4.443 4.486 581,038 +0.04(+0.79%)
Feb 05, 2021 4.458 4.532 4.345 4.450 544,855 +0.03(+0.64%)
Feb 04, 2021 4.366 4.458 4.239 4.422 792,542 +0.02(+0.48%)
Feb 03, 2021 4.316 4.500 4.316 4.401 744,776 +0.05(+1.14%)
Feb 02, 2021 4.027 4.486 4.020 4.352 2,333,963 +0.42(+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