Skip to main content
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
26.68
+0.07 (0.26%)
At close: May 16, 2025, 4:00 PM
26.33
-0.35 (-1.32%)
After-hours: May 16, 2025, 6:48 PM EDT

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 202525.3626.8425.3525.8725.184.87%1,323,472
Apr 7, 202523.3225.4922.3024.6724.01-1.50%741,099
Apr 4, 202525.8926.1523.6525.0424.38-6.08%1,375,515
Apr 3, 202526.1626.9026.0526.6625.96-1.41%1,913,934
Apr 2, 202526.9227.1826.7727.0426.330.41%93,804
Apr 1, 202527.2127.5826.7526.9326.22-1.28%307,886
Mar 31, 202526.4927.4226.1627.2826.562.33%629,985
Mar 28, 202526.6326.7026.0026.6625.960.21%214,567
Mar 27, 202526.5826.7126.3026.6125.900.40%142,162
Mar 26, 202526.6526.6526.2026.5025.80-0.23%184,884
Mar 25, 202526.5526.8626.5026.5625.860.04%120,111
Mar 24, 202526.7326.8726.4526.5525.851.14%207,153
Mar 21, 202526.7326.7326.1026.2525.56-1.61%179,826
Mar 20, 202526.0226.6826.0226.6825.981.99%244,203
Mar 19, 202525.6926.4925.5326.1625.472.47%230,571
Mar 18, 202525.4025.5725.1325.5324.862.49%234,125
Mar 17, 202525.1325.3824.9024.9124.25-1.11%235,866
Mar 14, 202524.5025.2724.4425.1924.532.96%269,095
Mar 13, 202524.6624.9324.4124.4723.82-1.07%157,715
Mar 12, 202525.0025.3124.6624.7324.08-0.24%173,673
Mar 11, 202524.7625.2224.5724.7924.14-0.04%444,214
Mar 10, 202525.0025.1724.6524.8024.15-0.12%470,492
Mar 7, 202525.0025.0224.6424.8324.170.04%162,221