Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
26.88
+0.22 (0.83%)
Mar 31, 2025, 2:25 PM EDT - Market open
ARLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.49 | 27.20 | 26.16 | 27.18 | - | 1.95% | 225,481 |
| Mar 28, 2025 | 26.63 | 26.70 | 26.00 | 26.66 | 26.66 | 0.21% | 214,567 |
| Mar 27, 2025 | 26.58 | 26.71 | 26.30 | 26.61 | 26.61 | 0.40% | 142,162 |
| Mar 26, 2025 | 26.65 | 26.65 | 26.20 | 26.50 | 26.50 | -0.23% | 184,884 |
| Mar 25, 2025 | 26.55 | 26.86 | 26.50 | 26.56 | 26.56 | 0.04% | 120,111 |
| Mar 24, 2025 | 26.73 | 26.87 | 26.45 | 26.55 | 26.55 | 1.14% | 207,153 |
| Mar 21, 2025 | 26.73 | 26.73 | 26.10 | 26.25 | 26.25 | -1.61% | 179,826 |
| Mar 20, 2025 | 26.02 | 26.68 | 26.02 | 26.68 | 26.68 | 1.99% | 244,203 |
| Mar 19, 2025 | 25.69 | 26.49 | 25.53 | 26.16 | 26.16 | 2.47% | 230,571 |
| Mar 18, 2025 | 25.40 | 25.57 | 25.13 | 25.53 | 25.53 | 2.49% | 234,125 |
| Mar 17, 2025 | 25.13 | 25.38 | 24.90 | 24.91 | 24.91 | -1.11% | 235,866 |
| Mar 14, 2025 | 24.50 | 25.27 | 24.44 | 25.19 | 25.19 | 2.96% | 269,095 |
| Mar 13, 2025 | 24.66 | 24.93 | 24.41 | 24.47 | 24.47 | -1.07% | 157,715 |
| Mar 12, 2025 | 25.00 | 25.31 | 24.66 | 24.73 | 24.73 | -0.24% | 173,673 |
| Mar 11, 2025 | 24.76 | 25.22 | 24.57 | 24.79 | 24.79 | -0.04% | 444,214 |
| Mar 10, 2025 | 25.00 | 25.17 | 24.65 | 24.80 | 24.80 | -0.12% | 470,492 |
| Mar 7, 2025 | 25.00 | 25.02 | 24.64 | 24.83 | 24.83 | 0.04% | 162,221 |
| Mar 6, 2025 | 25.15 | 25.15 | 24.65 | 24.82 | 24.82 | -1.55% | 294,663 |
| Mar 5, 2025 | 25.10 | 25.29 | 24.59 | 25.21 | 25.21 | 0.16% | 355,592 |
| Mar 4, 2025 | 24.56 | 25.37 | 24.31 | 25.17 | 25.17 | 0.36% | 491,196 |
| Mar 3, 2025 | 26.19 | 26.33 | 24.92 | 25.08 | 25.08 | -4.42% | 787,003 |
| Feb 28, 2025 | 26.40 | 26.68 | 26.15 | 26.24 | 26.24 | -2.16% | 624,838 |
| Feb 27, 2025 | 26.82 | 26.90 | 26.58 | 26.82 | 26.82 | -0.11% | 354,385 |
| Feb 26, 2025 | 26.44 | 26.92 | 26.44 | 26.85 | 26.85 | 1.05% | 323,236 |
| Feb 25, 2025 | 26.26 | 26.65 | 26.06 | 26.57 | 26.57 | 0.91% | 235,689 |
| Feb 24, 2025 | 26.60 | 26.66 | 26.16 | 26.33 | 26.33 | -1.39% | 246,729 |
| Feb 21, 2025 | 27.03 | 27.06 | 26.65 | 26.70 | 26.70 | -1.07% | 298,964 |
| Feb 20, 2025 | 26.77 | 27.09 | 26.75 | 26.99 | 26.99 | 0.45% | 246,162 |
| Feb 19, 2025 | 26.83 | 27.05 | 26.76 | 26.87 | 26.87 | 0.30% | 199,045 |
| Feb 18, 2025 | 26.78 | 26.97 | 26.52 | 26.79 | 26.79 | 0.11% | 324,552 |
| Feb 14, 2025 | 27.03 | 27.35 | 26.76 | 26.76 | 26.76 | -0.63% | 542,483 |
| Feb 13, 2025 | 26.30 | 26.93 | 26.17 | 26.93 | 26.93 | 2.94% | 289,770 |
| Feb 12, 2025 | 26.41 | 26.46 | 26.12 | 26.16 | 26.16 | -1.13% | 226,121 |
| Feb 11, 2025 | 26.30 | 26.55 | 25.98 | 26.46 | 26.46 | 0.30% | 316,707 |
| Feb 10, 2025 | 26.37 | 26.85 | 26.30 | 26.38 | 26.38 | -0.90% | 379,864 |
| Feb 7, 2025 | 27.23 | 27.47 | 26.43 | 26.62 | 26.62 | -4.86% | 608,225 |
| Feb 6, 2025 | 28.31 | 28.35 | 27.64 | 27.98 | 27.26 | -0.57% | 779,481 |
| Feb 5, 2025 | 28.12 | 28.50 | 28.01 | 28.14 | 27.42 | 0.57% | 507,381 |
| Feb 4, 2025 | 27.56 | 28.08 | 27.43 | 27.98 | 27.26 | 1.38% | 472,943 |
| Feb 3, 2025 | 27.70 | 28.37 | 27.05 | 27.60 | 26.89 | -3.83% | 757,172 |
| Jan 31, 2025 | 28.70 | 29.05 | 28.27 | 28.70 | 27.97 | 1.13% | 411,238 |
| Jan 30, 2025 | 29.00 | 29.09 | 28.02 | 28.38 | 27.65 | -1.42% | 419,877 |
| Jan 29, 2025 | 27.80 | 28.79 | 27.80 | 28.79 | 28.05 | 3.56% | 332,686 |
| Jan 28, 2025 | 27.60 | 28.14 | 27.60 | 27.80 | 27.09 | 1.61% | 367,064 |
| Jan 27, 2025 | 28.60 | 28.70 | 27.25 | 27.36 | 26.66 | -6.43% | 907,985 |
| Jan 24, 2025 | 29.35 | 29.62 | 29.05 | 29.24 | 28.49 | 1.25% | 772,270 |
| Jan 23, 2025 | 28.56 | 30.56 | 28.41 | 28.88 | 28.14 | 4.00% | 1,730,635 |
| Jan 22, 2025 | 28.50 | 28.85 | 27.70 | 27.77 | 27.06 | -2.32% | 396,198 |
| Jan 21, 2025 | 27.89 | 28.50 | 27.68 | 28.43 | 27.70 | 2.05% | 282,442 |
| Jan 17, 2025 | 27.89 | 28.38 | 27.50 | 27.86 | 27.15 | -0.64% | 468,125 |