Skip to main content
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
25.99
-0.15 (-0.57%)
Jun 20, 2025, 4:00 PM - Market closed

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202526.2026.4825.9325.9925.99-0.57%491,046
Jun 18, 202526.2626.5426.1226.1426.14-0.83%227,680
Jun 17, 202526.0126.6625.9326.3626.361.54%236,339
Jun 16, 202525.9126.1625.7825.9625.96-0.12%140,616
Jun 13, 202525.8726.0925.7125.9925.990.93%476,003
Jun 12, 202525.7526.0025.7425.7525.75-0.81%157,902
Jun 11, 202526.0326.1325.8225.9625.960.58%160,845
Jun 10, 202525.8226.0525.8125.8125.81-0.08%182,708
Jun 9, 202525.7525.9425.6225.8325.830.31%173,285
Jun 6, 202525.8226.0025.7125.7525.750.16%150,472
Jun 5, 202525.7725.9825.5925.7125.71-0.16%198,765
Jun 4, 202526.1326.2025.7125.7525.75-0.85%160,441
Jun 3, 202526.0026.1525.7825.9725.970.35%133,829
Jun 2, 202526.2026.3825.6125.8825.88-0.58%390,965
May 30, 202525.9626.1925.8826.0326.03-0.12%145,197
May 29, 202526.3426.3425.8426.0626.060.12%170,565
May 28, 202526.3826.3825.9826.0326.03-0.99%296,087
May 27, 202526.3926.5826.1726.2926.29-0.11%527,999
May 23, 202526.1326.6026.1326.3226.32-0.38%255,336
May 22, 202526.7426.7526.3126.4226.42-1.27%208,737
May 21, 202526.5926.9926.5326.7626.760.04%144,895
May 20, 202526.6326.7926.5226.7526.750.79%137,153
May 19, 202526.3126.6826.3126.5426.54-0.52%168,682
May 16, 202526.5026.8326.4826.6826.680.26%192,636
May 15, 202526.3626.8326.2426.6126.610.95%405,503
May 14, 202526.4126.6426.0626.3626.360.61%410,062
May 13, 202525.1326.3425.1326.2026.204.26%374,331
May 12, 202525.4925.6024.9525.1325.130.64%544,395
May 9, 202525.7425.7424.6324.9724.97-3.25%609,284
May 8, 202526.3126.4025.6225.8125.81-4.44%456,328
May 7, 202527.2727.3926.7327.0126.300.30%357,281
May 6, 202527.2527.4326.9026.9326.22-1.03%498,079
May 5, 202527.0527.3926.9727.2126.490.18%282,374
May 2, 202526.9027.4226.5027.1626.442.88%290,453
May 1, 202526.7127.4626.1526.4025.70-0.19%674,066
Apr 30, 202527.0727.1026.2826.4525.75-2.29%448,054
Apr 29, 202527.4027.7126.7627.0726.36-0.88%420,034
Apr 28, 202527.7128.3927.2527.3126.590.63%774,291
Apr 25, 202527.1127.5326.9527.1426.42-1.13%289,228
Apr 24, 202527.3527.7526.5527.4526.730.88%333,358
Apr 23, 202526.9127.3726.7727.2126.490.87%293,516
Apr 22, 202526.6027.1826.6026.9826.260.15%176,709
Apr 21, 202527.1927.5026.5526.9426.22-0.86%333,437
Apr 17, 202527.0727.5527.0527.1726.451.44%244,193
Apr 16, 202526.7127.4426.6926.7926.080.39%315,672
Apr 15, 202526.4227.1026.3426.6825.981.83%407,680
Apr 14, 202526.6726.9126.1226.2025.510.54%493,506
Apr 11, 202526.4326.9725.7826.0625.37-1.10%769,106
Apr 10, 202526.6827.3125.7626.3525.65-0.72%598,876
Apr 9, 202525.9027.7925.9026.5425.842.61%1,124,630