GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Alliance Resource Partners Stock Price (Quote) NASDAQ:ARLP

$6.97 ( 1.16% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $5.85 $7.40 Tuesday, 22nd Jun 2021 ARLP stock ended at $6.97. This is 1.16% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 3.85% from a day low at $6.76 to a day high of $7.02.
90 days $5.33 $7.40
52 weeks $2.63 $7.40

Historical Alliance Resource Partners prices

Date Open High Low Close Volume
2021-06-22 $6.90 $7.02 $6.76 $6.97 1 085 756
2021-06-21 $6.74 $6.97 $6.66 $6.89 295 805
2021-06-18 $6.76 $7.03 $6.64 $6.64 736 534
2021-06-17 $7.03 $7.05 $6.69 $6.93 603 449
2021-06-16 $7.08 $7.09 $6.91 $7.03 306 311
2021-06-15 $7.00 $7.08 $6.76 $7.08 472 205
2021-06-14 $7.13 $7.37 $6.95 $6.98 406 983
2021-06-11 $7.10 $7.20 $7.04 $7.13 303 505
2021-06-10 $7.28 $7.40 $7.01 $7.01 537 951
2021-06-09 $6.60 $7.30 $6.60 $7.20 1 563 712
2021-06-08 $6.25 $6.59 $6.20 $6.55 890 078
2021-06-07 $6.40 $6.40 $6.28 $6.29 353 957
2021-06-04 $6.47 $6.50 $6.27 $6.40 400 122
2021-06-03 $6.22 $6.50 $6.16 $6.42 913 658
2021-06-02 $6.29 $6.29 $6.15 $6.24 344 667
2021-06-01 $5.98 $6.29 $5.96 $6.22 512 001
2021-05-28 $6.01 $6.12 $5.92 $5.96 275 230
2021-05-27 $5.97 $6.16 $5.95 $6.12 355 290
2021-05-26 $6.11 $6.11 $5.88 $5.96 219 784
2021-05-25 $6.08 $6.08 $5.85 $5.85 260 406
2021-05-24 $6.15 $6.23 $6.00 $6.09 245 519
2021-05-21 $6.19 $6.27 $6.08 $6.09 341 544
2021-05-20 $6.20 $6.20 $6.02 $6.10 284 737
2021-05-19 $6.14 $6.20 $5.96 $6.14 408 295
2021-05-18 $6.55 $6.55 $6.17 $6.17 611 494
2021-05-17 $6.15 $6.50 $6.12 $6.49 1 492 189
2021-05-14 $6.00 $6.19 $5.92 $6.12 433 788
2021-05-13 $6.06 $6.24 $5.87 $5.99 325 369
2021-05-12 $6.20 $6.39 $5.99 $6.01 1 075 158
2021-05-11 $5.89 $6.18 $5.85 $6.17 664 984
2021-05-10 $5.81 $6.05 $5.79 $6.05 667 506
2021-05-07 $5.87 $5.89 $5.67 $5.84 312 892
2021-05-06 $5.79 $5.86 $5.74 $5.85 276 959
2021-05-05 $5.70 $6.04 $5.60 $5.92 586 303
2021-05-04 $5.73 $5.82 $5.65 $5.72 354 356
2021-05-03 $5.81 $5.81 $5.49 $5.73 486 773
2021-04-30 $5.70 $5.73 $5.45 $5.48 684 613
2021-04-29 $5.98 $5.98 $5.62 $5.75 1 062 646
2021-04-28 $6.00 $6.20 $5.85 $5.90 552 078
2021-04-27 $6.00 $6.26 $6.00 $6.03 714 321
2021-04-26 $6.08 $6.32 $5.85 $6.00 2 040 687
2021-04-23 $6.25 $6.55 $6.16 $6.54 887 830
2021-04-22 $6.30 $6.45 $6.19 $6.33 402 448
2021-04-21 $5.73 $6.27 $5.72 $6.24 1 292 254
2021-04-20 $5.87 $5.87 $5.69 $5.76 334 281
2021-04-19 $5.88 $5.88 $5.72 $5.83 324 760
2021-04-16 $5.82 $5.87 $5.65 $5.75 269 687
2021-04-15 $5.89 $5.89 $5.75 $5.83 197 717
2021-04-14 $5.64 $5.90 $5.64 $5.80 368 833
2021-04-13 $5.71 $5.75 $5.60 $5.65 353 168

About Alliance Resource Partners

Alliance Resource Partners, L.P. produces and markets coal primarily to utilities and industrial users in the United States. It operates in two segments, Illinois Basin and Appalachia; and Other and Corporate. The company operates 10 underground mining complexes in Illinois, Indiana, Kentucky, Maryland, and West Virginia. It also leases land and operates a coal loading terminal on the Ohio River at Mt. Vernon, Indiana; and purchases and resells c... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT