Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
23.64
+0.21 (0.90%)
Dec 19, 2025, 10:18 AM EST - Market open
ARLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23.40 | 23.55 | 23.40 | 23.60 | - | 0.73% | 10,979 |
| Dec 18, 2025 | 23.27 | 24.13 | 23.25 | 23.43 | 23.43 | 0.34% | 628,282 |
| Dec 17, 2025 | 23.50 | 23.64 | 23.31 | 23.35 | 23.35 | -0.38% | 320,663 |
| Dec 16, 2025 | 23.60 | 23.95 | 23.43 | 23.44 | 23.44 | -0.38% | 427,995 |
| Dec 15, 2025 | 24.14 | 24.26 | 23.50 | 23.53 | 23.53 | -2.49% | 517,997 |
| Dec 12, 2025 | 24.18 | 24.25 | 23.97 | 24.13 | 24.13 | - | 125,532 |
| Dec 11, 2025 | 24.18 | 24.42 | 24.03 | 24.13 | 24.13 | -0.21% | 148,375 |
| Dec 10, 2025 | 24.50 | 24.50 | 24.02 | 24.18 | 24.18 | -1.10% | 112,080 |
| Dec 9, 2025 | 24.19 | 24.60 | 24.11 | 24.45 | 24.45 | 0.66% | 186,290 |
| Dec 8, 2025 | 24.42 | 24.50 | 24.16 | 24.29 | 24.29 | 0.16% | 194,814 |
| Dec 5, 2025 | 23.75 | 24.42 | 23.65 | 24.25 | 24.25 | 1.93% | 318,823 |
| Dec 4, 2025 | 23.66 | 24.08 | 23.66 | 23.79 | 23.79 | 0.04% | 211,045 |
| Dec 3, 2025 | 23.50 | 23.91 | 23.50 | 23.78 | 23.78 | 0.38% | 260,905 |
| Dec 2, 2025 | 23.78 | 23.92 | 23.52 | 23.69 | 23.69 | -0.38% | 191,905 |
| Dec 1, 2025 | 24.37 | 24.60 | 23.71 | 23.78 | 23.78 | -2.42% | 335,306 |
| Nov 28, 2025 | 24.41 | 24.41 | 24.12 | 24.37 | 24.37 | 1.25% | 77,507 |
| 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 |