Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
24.24
+0.16 (0.69%)
Nov 28, 2025, 10:29 AM EST - Market open
ARLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.41 | 24.41 | 24.13 | 24.22 | - | 0.62% | 12,837 |
| Nov 26, 2025 | 24.10 | 24.38 | 24.04 | 24.07 | 24.07 | -0.04% | 171,950 |
| Nov 25, 2025 | 23.74 | 24.33 | 23.61 | 24.08 | 24.08 | 1.52% | 180,100 |
| Nov 24, 2025 | 23.51 | 23.72 | 23.30 | 23.72 | 23.72 | 0.64% | 195,104 |
| Nov 21, 2025 | 23.71 | 23.85 | 23.18 | 23.57 | 23.57 | -1.22% | 366,708 |
| Nov 20, 2025 | 23.90 | 24.50 | 23.71 | 23.86 | 23.86 | - | 169,848 |
| Nov 19, 2025 | 23.94 | 24.11 | 23.73 | 23.86 | 23.86 | -0.17% | 133,899 |
| Nov 18, 2025 | 24.17 | 24.49 | 23.74 | 23.90 | 23.90 | -1.44% | 262,984 |
| Nov 17, 2025 | 24.90 | 25.19 | 23.99 | 24.25 | 24.25 | -2.92% | 341,035 |
| Nov 14, 2025 | 25.00 | 25.37 | 24.66 | 24.98 | 24.98 | -0.08% | 656,969 |
| Nov 13, 2025 | 25.13 | 25.45 | 24.70 | 25.00 | 25.00 | -0.08% | 415,948 |
| Nov 12, 2025 | 24.78 | 25.24 | 24.61 | 25.02 | 25.02 | 1.38% | 361,528 |
| Nov 11, 2025 | 24.73 | 24.99 | 24.41 | 24.68 | 24.68 | 1.36% | 322,542 |
| Nov 10, 2025 | 24.29 | 24.78 | 24.29 | 24.35 | 24.35 | -0.20% | 254,471 |
| Nov 7, 2025 | 24.19 | 24.41 | 24.05 | 24.40 | 24.40 | -2.40% | 192,795 |
| Nov 6, 2025 | 24.74 | 25.31 | 24.58 | 25.00 | 24.40 | 1.05% | 573,058 |
| Nov 5, 2025 | 24.77 | 24.88 | 24.59 | 24.74 | 24.15 | 0.53% | 176,234 |
| Nov 4, 2025 | 24.88 | 25.11 | 24.50 | 24.61 | 24.02 | -1.36% | 223,853 |
| Nov 3, 2025 | 24.59 | 25.24 | 24.47 | 24.95 | 24.35 | 1.96% | 473,979 |
| Oct 31, 2025 | 24.20 | 24.51 | 24.12 | 24.47 | 23.88 | 0.99% | 207,487 |
| Oct 30, 2025 | 24.58 | 24.59 | 24.11 | 24.23 | 23.65 | 0.46% | 247,437 |
| Oct 29, 2025 | 24.15 | 24.46 | 24.05 | 24.12 | 23.54 | -0.78% | 171,330 |
| Oct 28, 2025 | 24.10 | 24.55 | 23.97 | 24.31 | 23.73 | 1.29% | 356,787 |
| Oct 27, 2025 | 24.00 | 24.33 | 23.24 | 24.00 | 23.42 | 4.12% | 542,251 |
| Oct 24, 2025 | 24.01 | 24.17 | 23.00 | 23.05 | 22.50 | -4.16% | 708,941 |
| Oct 23, 2025 | 24.50 | 24.50 | 23.93 | 24.05 | 23.47 | -0.78% | 208,382 |
| Oct 22, 2025 | 24.00 | 24.39 | 23.86 | 24.24 | 23.66 | 1.04% | 291,099 |
| Oct 21, 2025 | 24.34 | 24.50 | 23.97 | 23.99 | 23.41 | -2.16% | 177,177 |
| Oct 20, 2025 | 24.11 | 24.60 | 24.11 | 24.52 | 23.93 | 1.95% | 156,962 |
| Oct 17, 2025 | 24.49 | 24.73 | 24.00 | 24.05 | 23.47 | -1.80% | 676,062 |
| Oct 16, 2025 | 24.81 | 24.81 | 24.30 | 24.49 | 23.90 | -0.45% | 286,357 |
| Oct 15, 2025 | 25.54 | 25.87 | 24.38 | 24.60 | 24.01 | -4.09% | 510,104 |
| Oct 14, 2025 | 25.26 | 25.88 | 25.15 | 25.65 | 25.03 | 0.27% | 443,512 |
| Oct 13, 2025 | 25.09 | 25.66 | 25.01 | 25.58 | 24.97 | 2.12% | 252,204 |
| Oct 10, 2025 | 25.30 | 25.57 | 25.04 | 25.05 | 24.45 | -0.60% | 184,544 |
| Oct 9, 2025 | 25.14 | 25.49 | 24.97 | 25.20 | 24.60 | -0.24% | 373,514 |
| Oct 8, 2025 | 25.25 | 25.44 | 25.00 | 25.26 | 24.65 | -0.16% | 160,702 |
| Oct 7, 2025 | 25.17 | 25.37 | 24.85 | 25.30 | 24.69 | -0.08% | 269,515 |
| Oct 6, 2025 | 25.52 | 25.74 | 25.14 | 25.32 | 24.71 | -0.67% | 307,293 |
| Oct 3, 2025 | 25.75 | 25.86 | 25.07 | 25.49 | 24.88 | -0.35% | 294,547 |
| Oct 2, 2025 | 25.59 | 25.79 | 25.30 | 25.58 | 24.97 | 0.39% | 284,424 |
| Oct 1, 2025 | 25.42 | 25.88 | 25.32 | 25.48 | 24.87 | 0.77% | 193,236 |
| Sep 30, 2025 | 25.13 | 25.54 | 24.94 | 25.29 | 24.68 | 1.06% | 377,222 |
| Sep 29, 2025 | 24.70 | 25.18 | 24.51 | 25.02 | 24.42 | 1.96% | 385,702 |
| Sep 26, 2025 | 24.10 | 24.78 | 24.10 | 24.54 | 23.95 | 1.83% | 216,328 |
| Sep 25, 2025 | 24.45 | 24.54 | 24.01 | 24.10 | 23.52 | -0.95% | 198,237 |
| Sep 24, 2025 | 23.79 | 24.40 | 23.70 | 24.33 | 23.75 | 2.18% | 311,563 |
| Sep 23, 2025 | 23.27 | 23.85 | 23.23 | 23.81 | 23.24 | 2.32% | 207,810 |
| Sep 22, 2025 | 23.68 | 23.70 | 23.04 | 23.27 | 22.71 | -1.73% | 268,997 |
| Sep 19, 2025 | 23.92 | 23.92 | 23.41 | 23.68 | 23.11 | -1.04% | 289,227 |