Skip to main content
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
29.24
+0.36 (1.25%)
At close: Jan 24, 2025, 4:00 PM
29.28
+0.04 (0.14%)
After-hours: Jan 24, 2025, 7:58 PM EST

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202529.3529.6229.0529.2429.241.25%739,203
Jan 23, 202528.5630.5628.4128.8828.884.00%1,730,635
Jan 22, 202528.5028.8527.7027.7727.77-2.32%396,198
Jan 21, 202527.8928.5027.6828.4328.432.05%282,442
Jan 17, 202527.8928.3827.5027.8627.86-0.64%468,125
Jan 16, 202527.6028.3527.4828.0428.041.67%411,399
Jan 15, 202527.3627.9526.8927.5827.581.81%524,155
Jan 14, 202527.5527.9827.0227.0927.09-1.42%260,106
Jan 13, 202527.2127.5927.1727.4827.481.07%248,862
Jan 10, 202526.7827.2926.6427.1927.192.88%411,303
Jan 8, 202526.3226.5325.9026.4326.430.76%110,335
Jan 7, 202526.4726.5226.0526.2326.23-0.19%94,458
Jan 6, 202526.6426.7926.2426.2826.28-1.09%203,276
Jan 3, 202526.9326.9326.0026.5726.57-0.15%219,752
Jan 2, 202526.2926.8926.0626.6126.611.22%272,536
Dec 31, 202426.2526.4525.8726.2926.291.54%441,168
Dec 30, 202425.9126.0125.5525.8925.89-160,153
Dec 27, 202425.7025.9025.4325.8925.890.78%176,748
Dec 26, 202425.5625.7925.4225.6925.690.57%141,461
Dec 24, 202425.2925.5725.0025.5525.550.79%138,543
Dec 23, 202425.5226.0325.1825.3525.35-1.30%295,147
Dec 20, 202425.8426.2125.5625.6825.68-0.93%188,788
Dec 19, 202425.6926.2025.6925.9225.920.80%224,698
Dec 18, 202426.0826.4425.5025.7225.72-1.25%102,210
Dec 17, 202425.7526.1225.2826.0426.040.46%244,858
Dec 16, 202426.0526.6625.7225.9225.92-2.78%279,973
Dec 13, 202426.2826.8926.0226.6626.661.72%387,654
Dec 12, 202426.1026.2525.7126.2126.210.69%304,987
Dec 11, 202425.9026.4025.6626.0326.031.40%267,534
Dec 10, 202426.0026.2125.5025.6725.67-0.85%250,319
Dec 9, 202426.7226.9125.7125.8925.89-2.19%289,479
Dec 6, 202427.3527.3926.4226.4726.47-2.93%337,340
Dec 5, 202427.0227.5226.7827.2727.270.93%174,169
Dec 4, 202427.6027.6026.7627.0227.02-2.14%336,927
Dec 3, 202427.7027.9727.5027.6127.61-0.68%191,895
Dec 2, 202428.0128.1627.5127.8027.80-1.52%222,788
Nov 29, 202427.9628.5327.9628.2328.230.97%112,990
Nov 27, 202428.3529.4427.9027.9627.96-0.75%676,993
Nov 26, 202428.5828.5827.9728.1728.17-1.42%389,972
Nov 25, 202428.5328.9328.4328.5828.580.30%319,278
Nov 22, 202427.8028.6827.8028.4928.492.19%534,565
Nov 21, 202427.6328.0527.5027.8827.880.80%443,902
Nov 20, 202427.5527.7527.4627.6627.660.18%213,216
Nov 19, 202426.9027.8026.7827.6127.612.83%442,704
Nov 18, 202426.6627.0026.5426.8526.850.22%305,538
Nov 15, 202427.2827.6626.6626.7926.79-1.00%423,544
Nov 14, 202426.8627.2626.6227.0627.061.69%490,107
Nov 13, 202425.5026.6125.4426.6126.613.78%564,696
Nov 12, 202426.0526.2225.6025.6425.64-2.03%213,612
Nov 11, 202425.8126.2725.5826.1726.171.91%417,938
Nov 8, 202426.3426.5925.4225.6825.68-4.21%435,599
Nov 7, 202426.8827.4626.5826.8126.81-2.83%665,874
Nov 6, 202427.1027.8026.8127.5926.893.26%803,889
Nov 5, 202426.6726.8726.5426.7226.040.98%691,609
Nov 4, 202426.5026.7026.3826.4625.790.34%356,215
Nov 1, 202426.3926.6726.1626.3725.700.76%477,068
Oct 31, 202425.8126.2825.7526.1725.502.11%278,861
Oct 30, 202425.5926.1925.5225.6324.980.08%275,387
Oct 29, 202425.7525.8025.5025.6124.960.43%282,422
Oct 28, 202425.3025.5424.4825.5024.85-0.51%556,733
Oct 25, 202425.5025.8425.4225.6324.980.51%290,736
Oct 24, 202425.0925.5024.9925.5024.851.63%246,011
Oct 23, 202425.1825.1824.8025.0924.450.40%162,519
Oct 22, 202425.2025.2024.9024.9924.35-0.24%138,475
Oct 21, 202425.2525.2525.0025.0524.41-0.20%166,453
Oct 18, 202425.0225.2524.7925.1024.460.54%129,116
Oct 17, 202424.9825.0824.7424.9724.330.10%107,539
Oct 16, 202424.8724.9924.7024.9424.310.42%104,634
Oct 15, 202425.0425.0524.6324.8424.20-0.82%174,096
Oct 14, 202425.4925.4924.8625.0424.40-0.91%192,524
Oct 11, 202425.2925.4225.1625.2724.630.12%199,975
Oct 10, 202425.2125.3825.1525.2424.60-0.04%208,396
Oct 9, 202425.0125.2624.8025.2524.610.44%156,612
Oct 8, 202425.4025.4024.7325.1424.50-1.02%218,062
Oct 7, 202425.5026.0025.3025.4024.750.32%423,886
Oct 4, 202425.4025.4025.1625.3224.680.76%115,809
Oct 3, 202425.2025.3325.0725.1324.49-0.12%146,999
Oct 2, 202425.1725.4925.0125.1624.52-0.12%206,478
Oct 1, 202425.0525.3524.8325.1924.550.76%276,402
Sep 30, 202424.9525.2724.9525.0024.360.24%145,900
Sep 27, 202424.7525.1324.6124.9424.311.46%245,316
Sep 26, 202424.6324.6924.4624.5823.960.33%119,130
Sep 25, 202424.5924.6024.3224.5023.88-0.24%112,796
Sep 24, 202424.3724.9024.3024.5623.941.53%285,256
Sep 23, 202424.3024.4524.0224.1923.57-0.45%146,182
Sep 20, 202423.9024.3323.7224.3023.682.40%291,938
Sep 19, 202424.3024.3023.7023.7323.13-0.96%312,356
Sep 18, 202423.5624.0023.5123.9623.351.83%255,547
Sep 17, 202423.7023.8023.4423.5322.93-0.17%205,543
Sep 16, 202423.5023.8023.4223.5722.970.43%234,967
Sep 13, 202423.2923.6323.2223.4722.870.95%222,542
Sep 12, 202423.2623.5223.0623.2522.660.69%149,143
Sep 11, 202422.9223.2922.7923.0922.500.39%207,805
Sep 10, 202422.8323.0022.7023.0022.420.70%112,691
Sep 9, 202423.0023.0822.7622.8422.26-0.57%142,252
Sep 6, 202422.7023.0122.3922.9722.390.61%666,077
Sep 5, 202423.0223.0822.7522.8322.25-0.78%176,997
Sep 4, 202423.1323.3022.9023.0122.43-1.24%222,626
Sep 3, 202423.9623.9623.2523.3022.71-2.59%266,250
Aug 30, 202423.8924.0523.7023.9223.31-149,862