Skip to main content
logo
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
28.99
+0.11 (0.38%)
At close: Mar 27, 2026, 4:00 PM EDT
29.20
+0.21 (0.72%)
After-hours: Mar 27, 2026, 7:40 PM EDT

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202628.8429.4528.8428.9928.990.38%429,540
Mar 26, 202628.4729.0428.4728.8828.880.98%212,926
Mar 25, 202628.6528.9028.2428.6028.60-0.35%203,754
Mar 24, 202627.9228.9027.7428.7028.702.68%486,735
Mar 23, 202627.7128.1527.3027.9527.95-389,499
Mar 20, 202628.4228.6627.7627.9527.95-1.69%428,318
Mar 19, 202627.3528.9527.2128.4328.433.83%755,730
Mar 18, 202627.4327.4427.0227.3827.380.29%168,268
Mar 17, 202627.5427.5827.2727.3027.30-0.51%266,866
Mar 16, 202627.4127.5427.2327.4427.440.59%158,652
Mar 13, 202627.3327.4526.9727.2827.28-0.66%162,321
Mar 12, 202627.5027.6827.3127.4627.46-0.15%316,590
Mar 11, 202627.5227.7927.1627.5027.500.40%391,249
Mar 10, 202627.3727.8327.1527.3927.390.55%339,210
Mar 9, 202626.4927.3526.3627.2427.242.75%503,679
Mar 6, 202626.9626.9626.3426.5126.51-1.41%403,154
Mar 5, 202626.9927.0526.6426.8926.89-0.26%660,519
Mar 4, 202627.1627.3826.7526.9626.96-0.63%246,786
Mar 3, 202626.7527.4426.6227.1327.130.56%438,662
Mar 2, 202626.8027.1126.4226.9826.981.85%322,405
Feb 27, 202626.6026.6626.3426.4926.49-0.30%312,185
Feb 26, 202626.2026.6326.1726.5726.570.34%204,564
Feb 25, 202626.6526.7326.2026.4826.48-0.11%166,342
Feb 24, 202626.9827.4826.3226.5126.51-1.96%722,268
Feb 23, 202626.2627.0726.2527.0427.043.01%734,091
Feb 20, 202625.7126.2625.6126.2526.251.35%469,550
Feb 19, 202626.0026.0925.6125.9025.900.04%384,816
Feb 18, 202625.7626.0225.6025.8925.891.09%475,306
Feb 17, 202625.8125.9425.1525.6125.61-0.81%419,297
Feb 13, 202625.6326.0525.1625.8225.821.85%532,764
Feb 12, 202625.9626.2525.3025.3525.35-0.59%716,274
Feb 11, 202624.7026.0924.7025.5025.503.83%988,525
Feb 10, 202624.3724.9124.1524.5624.560.57%646,588
Feb 9, 202624.3424.5224.0524.4224.420.21%387,312
Feb 6, 202623.9424.5123.6524.3724.37-0.69%564,434
Feb 5, 202624.5824.8324.3524.5423.94-0.24%497,458
Feb 4, 202625.1125.4924.5124.6024.00-1.60%480,474
Feb 3, 202624.9325.4824.7625.0024.391.26%723,374
Feb 2, 202624.2324.9924.0124.6924.093.65%1,133,971
Jan 30, 202624.2524.4023.8023.8223.24-1.85%680,800
Jan 29, 202624.5724.5724.0524.2723.68-0.16%429,211
Jan 28, 202624.5524.6624.2024.3123.72-0.49%308,902
Jan 27, 202624.4024.6924.2224.4323.83-339,438
Jan 26, 202624.7624.8024.1324.4323.83-0.69%262,894
Jan 23, 202625.2425.2424.6024.6024.00-1.99%359,660
Jan 22, 202625.0725.3024.9525.1024.49-0.04%353,095
Jan 21, 202624.7425.1524.5925.1124.502.28%269,363
Jan 20, 202624.3224.5724.3024.5523.950.86%284,834
Jan 16, 202624.1324.4724.1324.3423.740.04%348,220
Jan 15, 202624.3624.5424.2624.3323.74-0.49%295,057