Skip to main content
logo
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
24.05
-0.44 (-1.80%)
At close: Oct 17, 2025, 4:00 PM EDT
24.10
+0.05 (0.21%)
After-hours: Oct 17, 2025, 7:07 PM EDT

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202524.4924.7324.0024.0524.05-1.80%676,062
Oct 16, 202524.8124.8124.3024.4924.49-0.45%286,357
Oct 15, 202525.5425.8724.3824.6024.60-4.09%510,104
Oct 14, 202525.2625.8825.1525.6525.650.27%443,512
Oct 13, 202525.0925.6625.0125.5825.582.12%252,204
Oct 10, 202525.3025.5725.0425.0525.05-0.60%184,544
Oct 9, 202525.1425.4924.9725.2025.20-0.24%373,514
Oct 8, 202525.2525.4425.0025.2625.26-0.16%160,702
Oct 7, 202525.1725.3724.8525.3025.30-0.08%269,515
Oct 6, 202525.5225.7425.1425.3225.32-0.67%307,293
Oct 3, 202525.7525.8625.0725.4925.49-0.35%294,547
Oct 2, 202525.5925.7925.3025.5825.580.39%284,424
Oct 1, 202525.4225.8825.3225.4825.480.77%193,236
Sep 30, 202525.1325.5424.9425.2925.291.06%377,222
Sep 29, 202524.7025.1824.5125.0225.021.96%385,702
Sep 26, 202524.1024.7824.1024.5424.541.83%216,328
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