Skip to main content
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
25.68
-0.24 (-0.93%)
At close: Dec 20, 2024, 4:00 PM
25.00
-0.68 (-2.65%)
After-hours: Dec 20, 2024, 4:30 PM EST

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.8426.2125.5625.6825.68-0.93%188,457
Dec 19, 202425.6926.2025.6925.9225.920.78%224,700
Dec 18, 202426.0826.4425.5025.7225.72-1.23%102,210
Dec 17, 202425.7526.1225.2826.0426.040.46%244,900
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%305,000
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%191,900
Dec 2, 202428.0128.1627.5127.8027.80-1.52%222,800
Nov 29, 202427.9628.5327.9628.2328.230.97%113,000
Nov 27, 202428.3529.4427.9027.9627.96-0.75%676,993
Nov 26, 202428.5828.5827.9728.1728.17-1.43%390,000
Nov 25, 202428.5328.9328.4328.5828.580.32%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%564,700
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%435,600
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, 202425.8126.2825.7526.1725.512.11%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, 202425.2025.2024.9024.9924.36-0.24%138,475
Oct 21, 202425.2525.2525.0025.0524.41-0.20%166,453
Oct 18, 202425.0225.2524.7925.1024.460.52%129,116
Oct 17, 202424.9825.0824.7424.9724.330.12%107,539
Oct 16, 202424.8724.9924.7024.9424.310.40%104,634
Oct 15, 202425.0425.0524.6324.8424.20-0.80%174,100
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%208,400
Oct 9, 202425.0125.2624.8025.2524.610.44%156,612
Oct 8, 202425.4025.4024.7325.1424.50-1.02%218,100
Oct 7, 202425.5026.0025.3025.4024.760.32%423,900
Oct 4, 202425.4025.4025.1625.3224.680.76%115,809
Oct 3, 202425.2025.3325.0725.1324.49-0.12%147,000
Oct 2, 202425.1725.4925.0125.1624.52-0.12%206,500
Oct 1, 202425.0525.3524.8325.1924.550.76%276,402
Sep 30, 202424.9525.2724.9525.0024.370.24%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%112,800
Sep 24, 202424.3724.9024.3024.5623.941.53%285,256
Sep 23, 202424.3024.4524.0224.1923.58-0.45%146,200
Sep 20, 202423.9024.3323.7224.3023.682.40%291,938
Sep 19, 202424.3024.3023.7023.7323.13-0.96%312,400
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%235,000
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%112,700
Sep 9, 202423.0023.0822.7622.8422.26-0.57%142,300
Sep 6, 202422.7023.0122.3922.9722.390.61%666,077
Sep 5, 202423.0223.0822.7522.8322.25-0.78%177,000
Sep 4, 202423.1323.3022.9023.0122.43-1.24%222,828
Sep 3, 202423.9623.9623.2523.3022.71-2.59%266,300
Aug 30, 202423.8924.0523.7023.9223.31-149,900
Aug 29, 202424.0824.2823.8023.9223.31-174,735
Aug 28, 202424.0824.0823.7023.9223.31-0.66%124,143
Aug 27, 202424.1024.2123.7724.0823.470.46%118,766
Aug 26, 202424.1724.4823.8923.9723.36-0.33%208,149
Aug 23, 202423.9224.2123.8624.0523.440.75%197,419
Aug 22, 202423.9823.9923.5623.8723.26-0.04%197,500
Aug 21, 202423.4924.0523.4923.8823.272.01%231,100
Aug 20, 202423.7523.8423.3023.4122.82-1.84%236,420
Aug 19, 202423.8824.2123.8123.8523.24-0.38%233,347
Aug 16, 202423.5724.2123.5023.9423.331.61%338,214
Aug 15, 202423.2823.8923.2123.5622.961.55%419,943
Aug 14, 202423.3123.3122.8323.2022.61-0.26%333,100
Aug 13, 202422.5723.2622.4523.2622.673.06%425,900
Aug 12, 202422.7322.9522.4122.5722.00-1.01%276,204
Aug 9, 202422.7822.9922.6822.8022.22-217,431
Aug 8, 202422.4122.9522.4022.8022.220.88%440,170
Aug 7, 202422.6822.9322.1822.6022.03-3.09%500,556
Aug 6, 202423.3223.7023.1323.3222.051.30%918,600
Aug 5, 202423.0723.4022.5023.0221.76-3.56%809,500
Aug 2, 202424.7524.7723.6423.8722.57-3.56%576,516
Aug 1, 202424.8525.1724.5524.7523.40-0.20%230,500