Skip to main content
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
26.46
+0.09 (0.34%)
At close: Nov 4, 2024, 4:00 PM
26.50
+0.04 (0.15%)
After-hours: Nov 4, 2024, 7:45 PM EST

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202426.5026.7026.3826.4626.460.34%356,215
Nov 1, 202426.3926.6726.1626.3726.370.76%477,068
Oct 31, 202425.8126.2825.7526.1726.172.11%278,861
Oct 30, 202425.5926.1925.5225.6325.630.08%275,387
Oct 29, 202425.7525.8025.5025.6125.610.43%282,422
Oct 28, 202425.3025.5424.4825.5025.50-0.51%556,733
Oct 25, 202425.5025.8425.4225.6325.630.51%290,736
Oct 24, 202425.0925.5024.9925.5025.501.63%246,011
Oct 23, 202425.1825.1824.8025.0925.090.40%162,519
Oct 22, 202425.2025.2024.9024.9924.99-0.24%138,475
Oct 21, 202425.2525.2525.0025.0525.05-0.20%166,453
Oct 18, 202425.0225.2524.7925.1025.100.54%129,116
Oct 17, 202424.9825.0824.7424.9724.970.10%107,539
Oct 16, 202424.8724.9924.7024.9424.940.42%104,634
Oct 15, 202425.0425.0524.6324.8424.84-0.82%174,096
Oct 14, 202425.4925.4924.8625.0425.04-0.91%192,524
Oct 11, 202425.2925.4225.1625.2725.270.12%199,975
Oct 10, 202425.2125.3825.1525.2425.24-0.04%208,396
Oct 9, 202425.0125.2624.8025.2525.250.44%156,612
Oct 8, 202425.4025.4024.7325.1425.14-1.02%218,062
Oct 7, 202425.5026.0025.3025.4025.400.32%423,886
Oct 4, 202425.4025.4025.1625.3225.320.76%115,809
Oct 3, 202425.2025.3325.0725.1325.13-0.12%146,999
Oct 2, 202425.1725.4925.0125.1625.16-0.12%206,478
Oct 1, 202425.0525.3524.8325.1925.190.76%276,402
Sep 30, 202424.9525.2724.9525.0025.000.24%145,900
Sep 27, 202424.7525.1324.6124.9424.941.46%245,316
Sep 26, 202424.6324.6924.4624.5824.580.33%119,130
Sep 25, 202424.5924.6024.3224.5024.50-0.24%112,796
Sep 24, 202424.3724.9024.3024.5624.561.53%285,256
Sep 23, 202424.3024.4524.0224.1924.19-0.45%146,182
Sep 20, 202423.9024.3323.7224.3024.302.40%291,938
Sep 19, 202424.3024.3023.7023.7323.73-0.96%312,356
Sep 18, 202423.5624.0023.5123.9623.961.83%255,547
Sep 17, 202423.7023.8023.4423.5323.53-0.17%205,543
Sep 16, 202423.5023.8023.4223.5723.570.43%234,967
Sep 13, 202423.2923.6323.2223.4723.470.95%222,542
Sep 12, 202423.2623.5223.0623.2523.250.69%149,143
Sep 11, 202422.9223.2922.7923.0923.090.39%207,805
Sep 10, 202422.8323.0022.7023.0023.000.70%112,691
Sep 9, 202423.0023.0822.7622.8422.84-0.57%142,252
Sep 6, 202422.7023.0122.3922.9722.970.61%666,077
Sep 5, 202423.0223.0822.7522.8322.83-0.78%176,997
Sep 4, 202423.1323.3022.9023.0123.01-1.24%222,626
Sep 3, 202423.9623.9623.2523.3023.30-2.59%266,250
Aug 30, 202423.8924.0523.7023.9223.92-149,862
Aug 29, 202424.0824.2823.8023.9223.92-174,735
Aug 28, 202424.0824.0823.7023.9223.92-0.66%124,143
Aug 27, 202424.1024.2123.7724.0824.080.46%118,766
Aug 26, 202424.1724.4823.8923.9723.97-0.33%208,149
Aug 23, 202423.9224.2123.8624.0524.050.75%197,419
Aug 22, 202423.9823.9923.5623.8723.87-0.04%197,484
Aug 21, 202423.4924.0523.4923.8823.882.01%231,099
Aug 20, 202423.7523.8423.3023.4123.41-1.84%236,420
Aug 19, 202423.8824.2123.8123.8523.85-0.38%233,347
Aug 16, 202423.5724.2123.5023.9423.941.61%338,214
Aug 15, 202423.2823.8923.2123.5623.561.55%419,943
Aug 14, 202423.3123.3122.8323.2023.20-0.26%333,066
Aug 13, 202422.5723.2622.4523.2623.263.06%425,890
Aug 12, 202422.7322.9522.4122.5722.57-1.01%276,204
Aug 9, 202422.7822.9922.6822.8022.80-217,431
Aug 8, 202422.4122.9522.4022.8022.800.88%440,170
Aug 7, 202422.6822.9322.1822.6022.60-3.09%500,556
Aug 6, 202423.3223.7023.1323.3222.621.30%918,551
Aug 5, 202423.0723.4022.5023.0222.33-3.56%809,473
Aug 2, 202424.7524.7723.6423.8723.15-3.56%576,516
Aug 1, 202424.8525.1724.5524.7524.01-0.20%230,479
Jul 31, 202424.7524.8824.6024.8024.061.43%251,426
Jul 30, 202424.5024.6524.1224.4523.72-0.81%335,181
Jul 29, 202425.0025.0023.5624.6523.91-4.42%905,805
Jul 26, 202425.4025.9925.4025.7925.021.46%284,067
Jul 25, 202426.2026.2125.1125.4224.66-1.82%415,011
Jul 24, 202425.7526.1325.7225.8925.110.98%320,960
Jul 23, 202425.6025.8125.2925.6424.870.39%197,092
Jul 22, 202425.7526.0025.5225.5424.770.12%310,986
Jul 19, 202425.5725.7025.4125.5124.740.28%172,824
Jul 18, 202425.3525.6925.3025.4424.680.55%262,313
Jul 17, 202425.2125.5925.2025.3024.540.32%273,585
Jul 16, 202425.0125.2924.7525.2224.460.92%190,569
Jul 15, 202425.0125.1824.9124.9924.24-0.04%301,319
Jul 12, 202424.9125.0124.7925.0024.250.24%149,890
Jul 11, 202425.0125.0324.7324.9424.190.61%212,318
Jul 10, 202424.5724.8124.5724.7924.050.90%207,453
Jul 9, 202424.7725.3524.5124.5723.83-0.43%296,573
Jul 8, 202425.2825.4424.3524.6823.93-2.37%523,555
Jul 5, 202425.0025.3924.6325.2824.521.10%358,043
Jul 3, 202425.1725.4424.8825.0024.25-0.68%152,757
Jul 2, 202425.3425.7424.8025.1724.41-0.67%308,057
Jul 1, 202424.6925.7524.6225.3424.583.60%559,433
Jun 28, 202424.1524.7424.1524.4623.731.14%255,315
Jun 27, 202424.3224.4024.0124.1923.46-0.14%151,705
Jun 26, 202424.1724.3523.8524.2223.490.54%287,095
Jun 25, 202424.0824.2023.9624.0923.370.33%152,662
Jun 24, 202423.7424.2923.6724.0123.290.88%202,211
Jun 21, 202424.0524.2023.8023.8023.09-1.37%498,296
Jun 20, 202424.0624.2023.9124.1323.410.71%273,099
Jun 18, 202423.6624.2523.5723.9623.242.00%263,021
Jun 17, 202423.4024.4623.4023.4922.78-0.04%554,788
Jun 14, 202423.6323.7323.4323.5022.79-1.01%214,531
Jun 13, 202423.8124.0223.5123.7423.03-0.79%185,889