Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
27.66
+0.05 (0.18%)
Nov 20, 2024, 4:00 PM EST - Market closed
ARLP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 27.55 | 27.75 | 27.46 | 27.66 | 27.66 | 0.18% | 213,216 |
Nov 19, 2024 | 26.90 | 27.80 | 26.78 | 27.61 | 27.61 | 2.83% | 442,704 |
Nov 18, 2024 | 26.66 | 27.00 | 26.54 | 26.85 | 26.85 | 0.22% | 305,538 |
Nov 15, 2024 | 27.28 | 27.66 | 26.66 | 26.79 | 26.79 | -1.00% | 423,544 |
Nov 14, 2024 | 26.86 | 27.26 | 26.62 | 27.06 | 27.06 | 1.69% | 490,107 |
Nov 13, 2024 | 25.50 | 26.61 | 25.44 | 26.61 | 26.61 | 3.78% | 564,696 |
Nov 12, 2024 | 26.05 | 26.22 | 25.60 | 25.64 | 25.64 | -2.03% | 213,612 |
Nov 11, 2024 | 25.81 | 26.27 | 25.58 | 26.17 | 26.17 | 1.91% | 417,938 |
Nov 8, 2024 | 26.34 | 26.59 | 25.42 | 25.68 | 25.68 | -4.21% | 435,599 |
Nov 7, 2024 | 26.88 | 27.46 | 26.58 | 26.81 | 26.81 | -2.83% | 665,874 |
Nov 6, 2024 | 27.10 | 27.80 | 26.81 | 27.59 | 26.89 | 3.26% | 803,889 |
Nov 5, 2024 | 26.67 | 26.87 | 26.54 | 26.72 | 26.04 | 0.98% | 691,609 |
Nov 4, 2024 | 26.50 | 26.70 | 26.38 | 26.46 | 25.79 | 0.34% | 356,215 |
Nov 1, 2024 | 26.39 | 26.67 | 26.16 | 26.37 | 25.70 | 0.76% | 477,068 |
Oct 31, 2024 | 25.81 | 26.28 | 25.75 | 26.17 | 25.50 | 2.11% | 278,861 |
Oct 30, 2024 | 25.59 | 26.19 | 25.52 | 25.63 | 24.98 | 0.08% | 275,387 |
Oct 29, 2024 | 25.75 | 25.80 | 25.50 | 25.61 | 24.96 | 0.43% | 282,422 |
Oct 28, 2024 | 25.30 | 25.54 | 24.48 | 25.50 | 24.85 | -0.51% | 556,733 |
Oct 25, 2024 | 25.50 | 25.84 | 25.42 | 25.63 | 24.98 | 0.51% | 290,736 |
Oct 24, 2024 | 25.09 | 25.50 | 24.99 | 25.50 | 24.85 | 1.63% | 246,011 |
Oct 23, 2024 | 25.18 | 25.18 | 24.80 | 25.09 | 24.45 | 0.40% | 162,519 |
Oct 22, 2024 | 25.20 | 25.20 | 24.90 | 24.99 | 24.35 | -0.24% | 138,475 |
Oct 21, 2024 | 25.25 | 25.25 | 25.00 | 25.05 | 24.41 | -0.20% | 166,453 |
Oct 18, 2024 | 25.02 | 25.25 | 24.79 | 25.10 | 24.46 | 0.54% | 129,116 |
Oct 17, 2024 | 24.98 | 25.08 | 24.74 | 24.97 | 24.33 | 0.10% | 107,539 |
Oct 16, 2024 | 24.87 | 24.99 | 24.70 | 24.94 | 24.31 | 0.42% | 104,634 |
Oct 15, 2024 | 25.04 | 25.05 | 24.63 | 24.84 | 24.20 | -0.82% | 174,096 |
Oct 14, 2024 | 25.49 | 25.49 | 24.86 | 25.04 | 24.40 | -0.91% | 192,524 |
Oct 11, 2024 | 25.29 | 25.42 | 25.16 | 25.27 | 24.63 | 0.12% | 199,975 |
Oct 10, 2024 | 25.21 | 25.38 | 25.15 | 25.24 | 24.60 | -0.04% | 208,396 |
Oct 9, 2024 | 25.01 | 25.26 | 24.80 | 25.25 | 24.61 | 0.44% | 156,612 |
Oct 8, 2024 | 25.40 | 25.40 | 24.73 | 25.14 | 24.50 | -1.02% | 218,062 |
Oct 7, 2024 | 25.50 | 26.00 | 25.30 | 25.40 | 24.75 | 0.32% | 423,886 |
Oct 4, 2024 | 25.40 | 25.40 | 25.16 | 25.32 | 24.68 | 0.76% | 115,809 |
Oct 3, 2024 | 25.20 | 25.33 | 25.07 | 25.13 | 24.49 | -0.12% | 146,999 |
Oct 2, 2024 | 25.17 | 25.49 | 25.01 | 25.16 | 24.52 | -0.12% | 206,478 |
Oct 1, 2024 | 25.05 | 25.35 | 24.83 | 25.19 | 24.55 | 0.76% | 276,402 |
Sep 30, 2024 | 24.95 | 25.27 | 24.95 | 25.00 | 24.36 | 0.24% | 145,900 |
Sep 27, 2024 | 24.75 | 25.13 | 24.61 | 24.94 | 24.31 | 1.46% | 245,316 |
Sep 26, 2024 | 24.63 | 24.69 | 24.46 | 24.58 | 23.96 | 0.33% | 119,130 |
Sep 25, 2024 | 24.59 | 24.60 | 24.32 | 24.50 | 23.88 | -0.24% | 112,796 |
Sep 24, 2024 | 24.37 | 24.90 | 24.30 | 24.56 | 23.94 | 1.53% | 285,256 |
Sep 23, 2024 | 24.30 | 24.45 | 24.02 | 24.19 | 23.57 | -0.45% | 146,182 |
Sep 20, 2024 | 23.90 | 24.33 | 23.72 | 24.30 | 23.68 | 2.40% | 291,938 |
Sep 19, 2024 | 24.30 | 24.30 | 23.70 | 23.73 | 23.13 | -0.96% | 312,356 |
Sep 18, 2024 | 23.56 | 24.00 | 23.51 | 23.96 | 23.35 | 1.83% | 255,547 |
Sep 17, 2024 | 23.70 | 23.80 | 23.44 | 23.53 | 22.93 | -0.17% | 205,543 |
Sep 16, 2024 | 23.50 | 23.80 | 23.42 | 23.57 | 22.97 | 0.43% | 234,967 |
Sep 13, 2024 | 23.29 | 23.63 | 23.22 | 23.47 | 22.87 | 0.95% | 222,542 |
Sep 12, 2024 | 23.26 | 23.52 | 23.06 | 23.25 | 22.66 | 0.69% | 149,143 |
Sep 11, 2024 | 22.92 | 23.29 | 22.79 | 23.09 | 22.50 | 0.39% | 207,805 |
Sep 10, 2024 | 22.83 | 23.00 | 22.70 | 23.00 | 22.42 | 0.70% | 112,691 |
Sep 9, 2024 | 23.00 | 23.08 | 22.76 | 22.84 | 22.26 | -0.57% | 142,252 |
Sep 6, 2024 | 22.70 | 23.01 | 22.39 | 22.97 | 22.39 | 0.61% | 666,077 |
Sep 5, 2024 | 23.02 | 23.08 | 22.75 | 22.83 | 22.25 | -0.78% | 176,997 |
Sep 4, 2024 | 23.13 | 23.30 | 22.90 | 23.01 | 22.43 | -1.24% | 222,626 |
Sep 3, 2024 | 23.96 | 23.96 | 23.25 | 23.30 | 22.71 | -2.59% | 266,250 |
Aug 30, 2024 | 23.89 | 24.05 | 23.70 | 23.92 | 23.31 | - | 149,862 |
Aug 29, 2024 | 24.08 | 24.28 | 23.80 | 23.92 | 23.31 | - | 174,735 |
Aug 28, 2024 | 24.08 | 24.08 | 23.70 | 23.92 | 23.31 | -0.66% | 124,143 |
Aug 27, 2024 | 24.10 | 24.21 | 23.77 | 24.08 | 23.47 | 0.46% | 118,766 |
Aug 26, 2024 | 24.17 | 24.48 | 23.89 | 23.97 | 23.36 | -0.33% | 208,149 |
Aug 23, 2024 | 23.92 | 24.21 | 23.86 | 24.05 | 23.44 | 0.75% | 197,419 |
Aug 22, 2024 | 23.98 | 23.99 | 23.56 | 23.87 | 23.26 | -0.04% | 197,484 |
Aug 21, 2024 | 23.49 | 24.05 | 23.49 | 23.88 | 23.27 | 2.01% | 231,099 |
Aug 20, 2024 | 23.75 | 23.84 | 23.30 | 23.41 | 22.81 | -1.84% | 236,420 |
Aug 19, 2024 | 23.88 | 24.21 | 23.81 | 23.85 | 23.24 | -0.38% | 233,347 |
Aug 16, 2024 | 23.57 | 24.21 | 23.50 | 23.94 | 23.33 | 1.61% | 338,214 |
Aug 15, 2024 | 23.28 | 23.89 | 23.21 | 23.56 | 22.96 | 1.55% | 419,943 |
Aug 14, 2024 | 23.31 | 23.31 | 22.83 | 23.20 | 22.61 | -0.26% | 333,066 |
Aug 13, 2024 | 22.57 | 23.26 | 22.45 | 23.26 | 22.67 | 3.06% | 425,890 |
Aug 12, 2024 | 22.73 | 22.95 | 22.41 | 22.57 | 22.00 | -1.01% | 276,204 |
Aug 9, 2024 | 22.78 | 22.99 | 22.68 | 22.80 | 22.22 | - | 217,431 |
Aug 8, 2024 | 22.41 | 22.95 | 22.40 | 22.80 | 22.22 | 0.88% | 440,170 |
Aug 7, 2024 | 22.68 | 22.93 | 22.18 | 22.60 | 22.03 | -3.09% | 500,556 |
Aug 6, 2024 | 23.32 | 23.70 | 23.13 | 23.32 | 22.04 | 1.30% | 918,551 |
Aug 5, 2024 | 23.07 | 23.40 | 22.50 | 23.02 | 21.76 | -3.56% | 809,473 |
Aug 2, 2024 | 24.75 | 24.77 | 23.64 | 23.87 | 22.56 | -3.56% | 576,516 |
Aug 1, 2024 | 24.85 | 25.17 | 24.55 | 24.75 | 23.40 | -0.20% | 230,479 |
Jul 31, 2024 | 24.75 | 24.88 | 24.60 | 24.80 | 23.44 | 1.43% | 251,426 |
Jul 30, 2024 | 24.50 | 24.65 | 24.12 | 24.45 | 23.11 | -0.81% | 335,181 |
Jul 29, 2024 | 25.00 | 25.00 | 23.56 | 24.65 | 23.30 | -4.42% | 905,805 |
Jul 26, 2024 | 25.40 | 25.99 | 25.40 | 25.79 | 24.38 | 1.46% | 284,067 |
Jul 25, 2024 | 26.20 | 26.21 | 25.11 | 25.42 | 24.03 | -1.82% | 415,011 |
Jul 24, 2024 | 25.75 | 26.13 | 25.72 | 25.89 | 24.47 | 0.98% | 320,960 |
Jul 23, 2024 | 25.60 | 25.81 | 25.29 | 25.64 | 24.24 | 0.39% | 197,092 |
Jul 22, 2024 | 25.75 | 26.00 | 25.52 | 25.54 | 24.14 | 0.12% | 310,986 |
Jul 19, 2024 | 25.57 | 25.70 | 25.41 | 25.51 | 24.11 | 0.28% | 172,824 |
Jul 18, 2024 | 25.35 | 25.69 | 25.30 | 25.44 | 24.05 | 0.55% | 262,313 |
Jul 17, 2024 | 25.21 | 25.59 | 25.20 | 25.30 | 23.92 | 0.32% | 273,585 |
Jul 16, 2024 | 25.01 | 25.29 | 24.75 | 25.22 | 23.84 | 0.92% | 190,569 |
Jul 15, 2024 | 25.01 | 25.18 | 24.91 | 24.99 | 23.62 | -0.04% | 301,319 |
Jul 12, 2024 | 24.91 | 25.01 | 24.79 | 25.00 | 23.63 | 0.24% | 149,890 |
Jul 11, 2024 | 25.01 | 25.03 | 24.73 | 24.94 | 23.58 | 0.61% | 212,318 |
Jul 10, 2024 | 24.57 | 24.81 | 24.57 | 24.79 | 23.43 | 0.90% | 207,453 |
Jul 9, 2024 | 24.77 | 25.35 | 24.51 | 24.57 | 23.23 | -0.43% | 296,573 |
Jul 8, 2024 | 25.28 | 25.44 | 24.35 | 24.68 | 23.33 | -2.37% | 523,555 |
Jul 5, 2024 | 25.00 | 25.39 | 24.63 | 25.28 | 23.89 | 1.10% | 358,043 |
Jul 3, 2024 | 25.17 | 25.44 | 24.88 | 25.00 | 23.63 | -0.68% | 152,757 |
Jul 2, 2024 | 25.34 | 25.74 | 24.80 | 25.17 | 23.79 | -0.67% | 308,057 |