Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
25.38
+0.59 (2.38%)
Aug 13, 2025, 12:12 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.75 | 25.31 | 24.75 | 25.22 | - | 1.73% | 123,333 |
| 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 |
| Jun 23, 2025 | 25.99 | 26.41 | 25.72 | 25.77 | 25.18 | -0.85% | 172,466 |
| Jun 20, 2025 | 26.20 | 26.48 | 25.93 | 25.99 | 25.40 | -0.57% | 491,046 |
| Jun 18, 2025 | 26.26 | 26.54 | 26.12 | 26.14 | 25.54 | -0.83% | 227,680 |
| Jun 17, 2025 | 26.01 | 26.66 | 25.93 | 26.36 | 25.76 | 1.54% | 236,339 |
| Jun 16, 2025 | 25.91 | 26.16 | 25.78 | 25.96 | 25.37 | -0.12% | 140,616 |
| Jun 13, 2025 | 25.87 | 26.09 | 25.71 | 25.99 | 25.40 | 0.93% | 476,003 |
| Jun 12, 2025 | 25.75 | 26.00 | 25.74 | 25.75 | 25.16 | -0.81% | 157,902 |
| Jun 11, 2025 | 26.03 | 26.13 | 25.82 | 25.96 | 25.37 | 0.58% | 160,845 |
| Jun 10, 2025 | 25.82 | 26.05 | 25.81 | 25.81 | 25.22 | -0.08% | 182,708 |
| Jun 9, 2025 | 25.75 | 25.94 | 25.62 | 25.83 | 25.24 | 0.31% | 173,285 |
| Jun 6, 2025 | 25.82 | 26.00 | 25.71 | 25.75 | 25.16 | 0.16% | 150,472 |
| Jun 5, 2025 | 25.77 | 25.98 | 25.59 | 25.71 | 25.12 | -0.16% | 198,765 |
| Jun 4, 2025 | 26.13 | 26.20 | 25.71 | 25.75 | 25.16 | -0.85% | 160,441 |
| Jun 3, 2025 | 26.00 | 26.15 | 25.78 | 25.97 | 25.38 | 0.35% | 133,829 |