Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
27.14
-0.31 (-1.13%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ARLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 27.11 | 27.53 | 26.95 | 27.14 | 27.14 | -1.13% | 289,228 |
| Apr 24, 2025 | 27.35 | 27.75 | 26.55 | 27.45 | 27.45 | 0.88% | 333,358 |
| Apr 23, 2025 | 26.91 | 27.37 | 26.77 | 27.21 | 27.21 | 0.87% | 293,516 |
| Apr 22, 2025 | 26.60 | 27.18 | 26.60 | 26.98 | 26.98 | 0.15% | 176,709 |
| Apr 21, 2025 | 27.19 | 27.50 | 26.55 | 26.94 | 26.94 | -0.86% | 333,437 |
| Apr 17, 2025 | 27.07 | 27.55 | 27.05 | 27.17 | 27.17 | 1.44% | 244,193 |
| Apr 16, 2025 | 26.71 | 27.44 | 26.69 | 26.79 | 26.79 | 0.39% | 315,672 |
| Apr 15, 2025 | 26.42 | 27.10 | 26.34 | 26.68 | 26.68 | 1.83% | 407,680 |
| Apr 14, 2025 | 26.67 | 26.91 | 26.12 | 26.20 | 26.20 | 0.54% | 493,506 |
| Apr 11, 2025 | 26.43 | 26.97 | 25.78 | 26.06 | 26.06 | -1.10% | 769,106 |
| Apr 10, 2025 | 26.68 | 27.31 | 25.76 | 26.35 | 26.35 | -0.72% | 598,876 |
| Apr 9, 2025 | 25.90 | 27.79 | 25.90 | 26.54 | 26.54 | 2.61% | 1,124,630 |
| Apr 8, 2025 | 25.36 | 26.84 | 25.35 | 25.87 | 25.87 | 4.87% | 1,323,472 |
| Apr 7, 2025 | 23.32 | 25.49 | 22.30 | 24.67 | 24.67 | -1.50% | 741,099 |
| Apr 4, 2025 | 25.89 | 26.15 | 23.65 | 25.04 | 25.04 | -6.08% | 1,375,515 |
| Apr 3, 2025 | 26.16 | 26.90 | 26.05 | 26.66 | 26.66 | -1.41% | 1,913,934 |
| Apr 2, 2025 | 26.92 | 27.18 | 26.77 | 27.04 | 27.04 | 0.41% | 93,804 |
| Apr 1, 2025 | 27.21 | 27.58 | 26.75 | 26.93 | 26.93 | -1.28% | 307,886 |
| Mar 31, 2025 | 26.49 | 27.42 | 26.16 | 27.28 | 27.28 | 2.33% | 629,985 |
| 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 |