Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
26.94
-0.29 (-1.07%)
At close: Jul 15, 2025, 4:00 PM
27.14
+0.20 (0.74%)
After-hours: Jul 15, 2025, 7:06 PM EDT
ARLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 27.21 | 27.34 | 26.73 | 26.94 | 26.94 | -1.07% | 138,457 |
| Jul 14, 2025 | 27.28 | 27.55 | 27.06 | 27.23 | 27.23 | -0.37% | 191,814 |
| Jul 11, 2025 | 26.75 | 27.43 | 26.64 | 27.33 | 27.33 | 1.79% | 258,122 |
| Jul 10, 2025 | 26.87 | 27.00 | 26.56 | 26.85 | 26.85 | 1.21% | 205,338 |
| Jul 9, 2025 | 26.73 | 26.84 | 26.46 | 26.53 | 26.53 | -0.34% | 102,877 |
| Jul 8, 2025 | 26.66 | 27.00 | 26.55 | 26.62 | 26.62 | -0.37% | 157,840 |
| Jul 7, 2025 | 26.20 | 26.87 | 26.20 | 26.72 | 26.72 | 0.53% | 170,591 |
| Jul 3, 2025 | 26.49 | 26.65 | 26.22 | 26.58 | 26.58 | -0.15% | 125,362 |
| Jul 2, 2025 | 25.81 | 26.80 | 25.81 | 26.62 | 26.62 | 3.06% | 247,135 |
| Jul 1, 2025 | 26.50 | 26.50 | 25.71 | 25.83 | 25.83 | -1.19% | 212,688 |
| Jun 30, 2025 | 25.50 | 26.22 | 25.30 | 26.14 | 26.14 | 2.35% | 229,872 |
| Jun 27, 2025 | 25.24 | 25.71 | 25.24 | 25.54 | 25.54 | 0.41% | 136,285 |
| Jun 26, 2025 | 25.32 | 25.74 | 25.26 | 25.44 | 25.44 | 1.05% | 168,661 |
| Jun 25, 2025 | 25.62 | 25.89 | 25.15 | 25.17 | 25.17 | -1.45% | 258,529 |
| Jun 24, 2025 | 25.74 | 26.00 | 25.50 | 25.54 | 25.54 | -0.89% | 261,204 |
| Jun 23, 2025 | 25.99 | 26.41 | 25.72 | 25.77 | 25.77 | -0.85% | 172,466 |
| Jun 20, 2025 | 26.20 | 26.48 | 25.93 | 25.99 | 25.99 | -0.57% | 491,046 |
| Jun 18, 2025 | 26.26 | 26.54 | 26.12 | 26.14 | 26.14 | -0.83% | 227,680 |
| Jun 17, 2025 | 26.01 | 26.66 | 25.93 | 26.36 | 26.36 | 1.54% | 236,339 |
| Jun 16, 2025 | 25.91 | 26.16 | 25.78 | 25.96 | 25.96 | -0.12% | 140,616 |
| Jun 13, 2025 | 25.87 | 26.09 | 25.71 | 25.99 | 25.99 | 0.93% | 476,003 |
| Jun 12, 2025 | 25.75 | 26.00 | 25.74 | 25.75 | 25.75 | -0.81% | 157,902 |
| Jun 11, 2025 | 26.03 | 26.13 | 25.82 | 25.96 | 25.96 | 0.58% | 160,845 |
| Jun 10, 2025 | 25.82 | 26.05 | 25.81 | 25.81 | 25.81 | -0.08% | 182,708 |
| Jun 9, 2025 | 25.75 | 25.94 | 25.62 | 25.83 | 25.83 | 0.31% | 173,285 |
| Jun 6, 2025 | 25.82 | 26.00 | 25.71 | 25.75 | 25.75 | 0.16% | 150,472 |
| Jun 5, 2025 | 25.77 | 25.98 | 25.59 | 25.71 | 25.71 | -0.16% | 198,765 |
| Jun 4, 2025 | 26.13 | 26.20 | 25.71 | 25.75 | 25.75 | -0.85% | 160,441 |
| Jun 3, 2025 | 26.00 | 26.15 | 25.78 | 25.97 | 25.97 | 0.35% | 133,829 |
| Jun 2, 2025 | 26.20 | 26.38 | 25.61 | 25.88 | 25.88 | -0.58% | 390,965 |
| May 30, 2025 | 25.96 | 26.19 | 25.88 | 26.03 | 26.03 | -0.12% | 145,197 |
| May 29, 2025 | 26.34 | 26.34 | 25.84 | 26.06 | 26.06 | 0.12% | 170,565 |
| May 28, 2025 | 26.38 | 26.38 | 25.98 | 26.03 | 26.03 | -0.99% | 296,087 |
| May 27, 2025 | 26.39 | 26.58 | 26.17 | 26.29 | 26.29 | -0.11% | 527,999 |
| May 23, 2025 | 26.13 | 26.60 | 26.13 | 26.32 | 26.32 | -0.38% | 255,336 |
| May 22, 2025 | 26.74 | 26.75 | 26.31 | 26.42 | 26.42 | -1.27% | 208,737 |
| May 21, 2025 | 26.59 | 26.99 | 26.53 | 26.76 | 26.76 | 0.04% | 144,895 |
| May 20, 2025 | 26.63 | 26.79 | 26.52 | 26.75 | 26.75 | 0.79% | 137,153 |
| May 19, 2025 | 26.31 | 26.68 | 26.31 | 26.54 | 26.54 | -0.52% | 168,682 |
| May 16, 2025 | 26.50 | 26.83 | 26.48 | 26.68 | 26.68 | 0.26% | 192,636 |
| May 15, 2025 | 26.36 | 26.83 | 26.24 | 26.61 | 26.61 | 0.95% | 405,503 |
| May 14, 2025 | 26.41 | 26.64 | 26.06 | 26.36 | 26.36 | 0.61% | 410,062 |
| May 13, 2025 | 25.13 | 26.34 | 25.13 | 26.20 | 26.20 | 4.26% | 374,331 |
| May 12, 2025 | 25.49 | 25.60 | 24.95 | 25.13 | 25.13 | 0.64% | 544,395 |
| May 9, 2025 | 25.74 | 25.74 | 24.63 | 24.97 | 24.97 | -3.25% | 609,284 |
| May 8, 2025 | 26.31 | 26.40 | 25.62 | 25.81 | 25.81 | -4.44% | 456,328 |
| May 7, 2025 | 27.27 | 27.39 | 26.73 | 27.01 | 26.30 | 0.30% | 357,281 |
| May 6, 2025 | 27.25 | 27.43 | 26.90 | 26.93 | 26.22 | -1.03% | 498,079 |
| May 5, 2025 | 27.05 | 27.39 | 26.97 | 27.21 | 26.49 | 0.18% | 282,374 |
| May 2, 2025 | 26.90 | 27.42 | 26.50 | 27.16 | 26.44 | 2.88% | 290,453 |