Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
24.97
+0.42 (1.71%)
Jan 21, 2026, 1:20 PM EST - Market open
ARLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 24.74 | 24.95 | 24.59 | 24.96 | - | 1.65% | 84,003 |
| Jan 20, 2026 | 24.32 | 24.57 | 24.30 | 24.55 | 24.55 | 0.86% | 284,294 |
| Jan 16, 2026 | 24.13 | 24.47 | 24.13 | 24.34 | 24.34 | 0.04% | 348,046 |
| Jan 15, 2026 | 24.36 | 24.54 | 24.26 | 24.33 | 24.33 | -0.49% | 295,014 |
| Jan 14, 2026 | 24.48 | 24.70 | 24.35 | 24.45 | 24.45 | 0.53% | 426,328 |
| Jan 13, 2026 | 24.25 | 24.52 | 24.15 | 24.32 | 24.32 | 0.58% | 588,043 |
| Jan 12, 2026 | 24.34 | 24.56 | 24.11 | 24.18 | 24.18 | -0.74% | 526,180 |
| Jan 9, 2026 | 24.10 | 24.60 | 24.06 | 24.36 | 24.36 | 1.20% | 309,632 |
| Jan 8, 2026 | 23.79 | 24.15 | 23.58 | 24.07 | 24.07 | 1.18% | 258,243 |
| Jan 7, 2026 | 23.65 | 23.93 | 23.44 | 23.79 | 23.79 | 0.25% | 315,013 |
| Jan 6, 2026 | 23.26 | 24.07 | 23.23 | 23.73 | 23.73 | 1.80% | 405,885 |
| Jan 5, 2026 | 23.29 | 23.53 | 23.01 | 23.31 | 23.31 | 0.09% | 424,176 |
| Jan 2, 2026 | 23.25 | 23.44 | 23.13 | 23.29 | 23.29 | 0.26% | 185,635 |
| Dec 31, 2025 | 23.25 | 23.28 | 23.01 | 23.23 | 23.23 | -0.39% | 325,161 |
| Dec 30, 2025 | 23.10 | 23.39 | 23.08 | 23.32 | 23.32 | 0.95% | 337,401 |
| Dec 29, 2025 | 23.35 | 23.73 | 23.04 | 23.10 | 23.10 | -1.74% | 820,816 |
| Dec 26, 2025 | 23.75 | 23.75 | 23.36 | 23.51 | 23.51 | -0.76% | 223,933 |
| Dec 24, 2025 | 23.38 | 23.84 | 23.38 | 23.69 | 23.69 | 0.72% | 144,959 |
| Dec 23, 2025 | 23.50 | 23.62 | 23.26 | 23.52 | 23.52 | 0.73% | 205,510 |
| Dec 22, 2025 | 23.27 | 23.50 | 23.04 | 23.35 | 23.35 | 0.21% | 710,291 |
| Dec 19, 2025 | 23.40 | 23.85 | 23.18 | 23.30 | 23.30 | -0.55% | 391,294 |
| 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 |