Skip to main content
logo
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
25.82
+0.47 (1.85%)
At close: Feb 13, 2026, 4:00 PM EST
25.62
-0.20 (-0.77%)
After-hours: Feb 13, 2026, 5:55 PM EST

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 202624.4824.7024.3524.4523.850.53%426,966
Jan 13, 202624.2524.5224.1524.3223.730.58%588,515
Jan 12, 202624.3424.5624.1124.1823.59-0.74%526,180
Jan 9, 202624.1024.6024.0624.3623.761.20%314,868
Jan 8, 202623.7924.1523.5824.0723.481.18%258,821
Jan 7, 202623.6523.9323.4423.7923.210.25%315,286
Jan 6, 202623.2624.0723.2323.7323.151.80%412,321
Jan 5, 202623.2923.5323.0123.3122.740.09%424,478
Jan 2, 202623.2523.4423.1323.2922.720.26%185,657
Dec 31, 202523.2523.2823.0123.2322.66-0.39%325,799
Dec 30, 202523.1023.3923.0823.3222.750.95%338,209
Dec 29, 202523.3523.7323.0423.1022.54-1.74%821,852
Dec 26, 202523.7523.7523.3623.5122.94-0.76%223,943
Dec 24, 202523.3823.8423.3823.6923.110.72%145,317
Dec 23, 202523.5023.6223.2623.5222.940.73%205,821
Dec 22, 202523.2723.5023.0423.3522.780.21%710,349
Dec 19, 202523.4023.8523.1823.3022.73-0.55%393,791
Dec 18, 202523.2724.1323.2523.4322.860.34%628,282
Dec 17, 202523.5023.6423.3123.3522.78-0.38%320,664
Dec 16, 202523.6023.9523.4323.4422.87-0.38%428,169
Dec 15, 202524.1424.2623.5023.5322.95-2.49%518,559
Dec 12, 202524.1824.2523.9724.1323.54-125,532
Dec 11, 202524.1824.4224.0324.1323.54-0.21%148,469
Dec 10, 202524.5024.5024.0224.1823.59-1.10%112,456
Dec 9, 202524.1924.6024.1124.4523.850.66%186,316
Dec 8, 202524.4224.5024.1624.2923.700.16%195,921
Dec 5, 202523.7524.4223.6524.2523.661.93%319,147
Dec 4, 202523.6624.0823.6623.7923.210.04%211,063
Dec 3, 202523.5023.9123.5023.7823.200.38%261,431