Skip to main content
logo
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
24.54
+0.44 (1.83%)
At close: Sep 26, 2025, 4:00 PM EDT
24.87
+0.33 (1.34%)
After-hours: Sep 26, 2025, 7:47 PM EDT

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.1024.7824.1024.5424.541.83%216,308
Sep 25, 202524.4524.5424.0124.1024.10-0.95%198,237
Sep 24, 202523.7924.4023.7024.3324.332.18%311,563
Sep 23, 202523.2723.8523.2323.8123.812.32%207,810
Sep 22, 202523.6823.7023.0423.2723.27-1.73%268,997
Sep 19, 202523.9223.9223.4123.6823.68-1.04%289,227
Sep 18, 202523.8023.9823.6623.9323.931.53%294,436
Sep 17, 202523.6823.8223.4023.5723.57-0.59%191,400
Sep 16, 202523.3823.7523.2523.7123.711.89%250,724
Sep 15, 202522.7723.5322.7223.2723.272.24%953,130
Sep 12, 202522.5522.9422.5022.7622.760.98%237,695
Sep 11, 202522.2122.7522.2022.5422.54-0.84%253,787
Sep 10, 202522.5022.8822.4722.7322.730.84%216,956
Sep 9, 202522.7022.8122.4422.5422.54-0.92%225,944
Sep 8, 202522.7522.8722.3322.7522.75-0.61%398,709
Sep 5, 202522.7422.9222.6122.8922.890.57%296,989
Sep 4, 202522.8522.9922.7322.7622.76-0.83%179,829
Sep 3, 202523.0023.1022.7222.9522.95-0.09%353,086
Sep 2, 202522.9123.1722.7522.9722.97-0.17%326,205
Aug 29, 202523.0323.2122.9323.0123.01-0.13%877,501
Aug 28, 202522.8223.2022.8123.0423.040.22%406,371
Aug 27, 202522.7523.0522.5322.9922.991.05%449,520
Aug 26, 202522.8022.9922.6422.7522.75-0.48%325,308
Aug 25, 202523.5323.6322.7722.8622.86-2.60%540,713
Aug 22, 202523.1723.8123.0223.4723.471.34%618,456
Aug 21, 202523.0023.2122.9023.1623.160.83%311,640
Aug 20, 202523.3923.6622.9022.9722.97-1.88%676,168
Aug 19, 202523.7523.9823.4123.4123.41-1.93%536,526
Aug 18, 202524.4024.4023.2823.8723.87-2.49%911,310
Aug 15, 202525.1325.4824.3524.4824.48-3.89%373,822
Aug 14, 202525.1325.6425.1225.4725.470.79%610,679
Aug 13, 202524.7525.3824.7525.2725.271.94%402,470
Aug 12, 202524.6324.9024.5124.7924.790.61%279,303
Aug 11, 202525.2525.2524.5324.6424.64-2.57%495,052
Aug 8, 202525.7325.7925.1525.2925.29-1.60%374,908
Aug 7, 202525.6526.0425.4525.7025.70-2.50%373,546
Aug 6, 202526.6226.6226.2626.3625.76-0.19%425,853
Aug 5, 202526.6726.9026.4026.4125.81-1.16%156,707
Aug 4, 202526.7526.8726.6126.7226.110.49%175,309
Aug 1, 202526.5026.6826.0826.5925.980.42%352,264
Jul 31, 202526.4126.6426.2026.4825.880.27%250,097
Jul 30, 202526.6727.4326.1726.4125.81-3.35%386,548
Jul 29, 202527.5027.7927.2327.3326.70-0.64%588,099
Jul 28, 202526.4527.5525.6127.5026.87-1.72%824,342
Jul 25, 202528.0028.0527.6427.9827.340.04%197,656
Jul 24, 202527.8928.1427.6127.9727.33-0.11%232,348
Jul 23, 202527.7728.0027.5128.0027.360.97%224,210
Jul 22, 202526.9228.0026.8527.7327.103.32%410,719
Jul 21, 202527.1227.1226.7626.8426.23-0.63%252,851
Jul 18, 202527.4527.4526.9127.0126.39-0.07%199,253