Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
22.78
-0.19 (-0.83%)
Sep 3, 2025, 4:00 PM - Market closed
ARLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 23.00 | 23.10 | 22.75 | 22.72 | - | -1.09% | 263,290 |
| Sep 2, 2025 | 22.91 | 23.17 | 22.75 | 22.97 | 22.97 | -0.17% | 326,205 |
| Aug 29, 2025 | 23.03 | 23.21 | 22.93 | 23.01 | 23.01 | -0.13% | 877,501 |
| Aug 28, 2025 | 22.82 | 23.20 | 22.81 | 23.04 | 23.04 | 0.22% | 406,371 |
| Aug 27, 2025 | 22.75 | 23.05 | 22.53 | 22.99 | 22.99 | 1.05% | 449,520 |
| Aug 26, 2025 | 22.80 | 22.99 | 22.64 | 22.75 | 22.75 | -0.48% | 325,308 |
| Aug 25, 2025 | 23.53 | 23.63 | 22.77 | 22.86 | 22.86 | -2.60% | 540,713 |
| Aug 22, 2025 | 23.17 | 23.81 | 23.02 | 23.47 | 23.47 | 1.34% | 618,456 |
| Aug 21, 2025 | 23.00 | 23.21 | 22.90 | 23.16 | 23.16 | 0.83% | 311,640 |
| Aug 20, 2025 | 23.39 | 23.66 | 22.90 | 22.97 | 22.97 | -1.88% | 676,168 |
| Aug 19, 2025 | 23.75 | 23.98 | 23.41 | 23.41 | 23.41 | -1.93% | 536,526 |
| Aug 18, 2025 | 24.40 | 24.40 | 23.28 | 23.87 | 23.87 | -2.49% | 911,310 |
| Aug 15, 2025 | 25.13 | 25.48 | 24.35 | 24.48 | 24.48 | -3.89% | 373,822 |
| Aug 14, 2025 | 25.13 | 25.64 | 25.12 | 25.47 | 25.47 | 0.79% | 610,679 |
| Aug 13, 2025 | 24.75 | 25.38 | 24.75 | 25.27 | 25.27 | 1.94% | 402,470 |
| Aug 12, 2025 | 24.63 | 24.90 | 24.51 | 24.79 | 24.79 | 0.61% | 279,303 |
| Aug 11, 2025 | 25.25 | 25.25 | 24.53 | 24.64 | 24.64 | -2.57% | 495,052 |
| Aug 8, 2025 | 25.73 | 25.79 | 25.15 | 25.29 | 25.29 | -1.60% | 374,908 |
| Aug 7, 2025 | 25.65 | 26.04 | 25.45 | 25.70 | 25.70 | -2.50% | 373,546 |
| Aug 6, 2025 | 26.62 | 26.62 | 26.26 | 26.36 | 25.76 | -0.19% | 425,853 |
| Aug 5, 2025 | 26.67 | 26.90 | 26.40 | 26.41 | 25.81 | -1.16% | 156,707 |
| Aug 4, 2025 | 26.75 | 26.87 | 26.61 | 26.72 | 26.11 | 0.49% | 175,309 |
| Aug 1, 2025 | 26.50 | 26.68 | 26.08 | 26.59 | 25.98 | 0.42% | 352,264 |
| Jul 31, 2025 | 26.41 | 26.64 | 26.20 | 26.48 | 25.88 | 0.27% | 250,097 |
| Jul 30, 2025 | 26.67 | 27.43 | 26.17 | 26.41 | 25.81 | -3.35% | 386,548 |
| Jul 29, 2025 | 27.50 | 27.79 | 27.23 | 27.33 | 26.70 | -0.64% | 588,099 |
| Jul 28, 2025 | 26.45 | 27.55 | 25.61 | 27.50 | 26.87 | -1.72% | 824,342 |
| Jul 25, 2025 | 28.00 | 28.05 | 27.64 | 27.98 | 27.34 | 0.04% | 197,656 |
| Jul 24, 2025 | 27.89 | 28.14 | 27.61 | 27.97 | 27.33 | -0.11% | 232,348 |
| Jul 23, 2025 | 27.77 | 28.00 | 27.51 | 28.00 | 27.36 | 0.97% | 224,210 |
| Jul 22, 2025 | 26.92 | 28.00 | 26.85 | 27.73 | 27.10 | 3.32% | 410,719 |
| Jul 21, 2025 | 27.12 | 27.12 | 26.76 | 26.84 | 26.23 | -0.63% | 252,851 |
| Jul 18, 2025 | 27.45 | 27.45 | 26.91 | 27.01 | 26.39 | -0.07% | 199,253 |
| Jul 17, 2025 | 27.01 | 27.24 | 26.85 | 27.03 | 26.41 | 0.04% | 291,374 |
| Jul 16, 2025 | 26.94 | 27.14 | 26.83 | 27.02 | 26.40 | 0.30% | 220,451 |
| Jul 15, 2025 | 27.21 | 27.34 | 26.73 | 26.94 | 26.33 | -1.07% | 138,457 |
| Jul 14, 2025 | 27.28 | 27.55 | 27.06 | 27.23 | 26.61 | -0.37% | 191,814 |
| Jul 11, 2025 | 26.75 | 27.43 | 26.64 | 27.33 | 26.71 | 1.79% | 258,122 |
| Jul 10, 2025 | 26.87 | 27.00 | 26.56 | 26.85 | 26.24 | 1.21% | 205,338 |
| Jul 9, 2025 | 26.73 | 26.84 | 26.46 | 26.53 | 25.93 | -0.34% | 102,877 |
| Jul 8, 2025 | 26.66 | 27.00 | 26.55 | 26.62 | 26.01 | -0.37% | 157,840 |
| Jul 7, 2025 | 26.20 | 26.87 | 26.20 | 26.72 | 26.11 | 0.53% | 170,591 |
| Jul 3, 2025 | 26.49 | 26.65 | 26.22 | 26.58 | 25.97 | -0.15% | 125,362 |
| Jul 2, 2025 | 25.81 | 26.80 | 25.81 | 26.62 | 26.01 | 3.06% | 247,135 |
| Jul 1, 2025 | 26.50 | 26.50 | 25.71 | 25.83 | 25.24 | -1.19% | 212,688 |
| Jun 30, 2025 | 25.50 | 26.22 | 25.30 | 26.14 | 25.54 | 2.35% | 229,872 |
| Jun 27, 2025 | 25.24 | 25.71 | 25.24 | 25.54 | 24.96 | 0.41% | 136,285 |
| Jun 26, 2025 | 25.32 | 25.74 | 25.26 | 25.44 | 24.86 | 1.05% | 168,661 |
| Jun 25, 2025 | 25.62 | 25.89 | 25.15 | 25.17 | 24.60 | -1.45% | 258,529 |
| Jun 24, 2025 | 25.74 | 26.00 | 25.50 | 25.54 | 24.96 | -0.89% | 261,204 |