Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
26.47
+0.09 (0.34%)
At close: Aug 25, 2026, 4:00 PM EDT
26.36
-0.11 (-0.42%)
After-hours: Aug 25, 2026, 7:30 PM EDT
ARLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 26.43 | 26.56 | 26.17 | 26.47 | 26.47 | 0.34% | 183,432 |
| Aug 24, 2026 | 26.33 | 26.44 | 25.98 | 26.38 | 26.38 | 0.30% | 279,912 |
| Aug 21, 2026 | 26.07 | 26.42 | 26.07 | 26.30 | 26.30 | 0.88% | 173,996 |
| Aug 20, 2026 | 26.24 | 26.45 | 26.02 | 26.07 | 26.07 | - | 221,671 |
| Aug 19, 2026 | 25.72 | 26.10 | 25.55 | 26.07 | 26.07 | 1.56% | 317,373 |
| Aug 18, 2026 | 25.76 | 25.92 | 25.38 | 25.67 | 25.67 | -1.00% | 236,756 |
| Aug 17, 2026 | 25.54 | 25.99 | 25.50 | 25.93 | 25.93 | 2.01% | 448,809 |
| Aug 14, 2026 | 24.93 | 25.51 | 24.82 | 25.42 | 25.42 | 2.17% | 880,907 |
| Aug 13, 2026 | 25.09 | 25.32 | 24.77 | 24.88 | 24.88 | -0.88% | 316,319 |
| Aug 12, 2026 | 24.65 | 25.28 | 24.65 | 25.10 | 25.10 | 1.50% | 297,825 |
| Aug 11, 2026 | 24.79 | 24.91 | 24.41 | 24.73 | 24.73 | -0.24% | 276,639 |
| Aug 10, 2026 | 24.75 | 25.02 | 24.64 | 24.79 | 24.79 | 0.69% | 351,987 |
| Aug 7, 2026 | 24.50 | 24.70 | 24.22 | 24.62 | 24.62 | -0.40% | 563,616 |
| Aug 6, 2026 | 25.60 | 25.67 | 25.31 | 25.32 | 24.72 | -0.31% | 660,991 |
| Aug 5, 2026 | 26.44 | 26.44 | 25.06 | 25.40 | 24.80 | -1.28% | 1,023,621 |
| Aug 4, 2026 | 26.12 | 26.40 | 25.71 | 25.73 | 25.12 | -1.49% | 474,274 |
| Aug 3, 2026 | 25.88 | 26.16 | 25.66 | 26.12 | 25.50 | 0.66% | 366,369 |
| Jul 31, 2026 | 26.24 | 26.24 | 25.75 | 25.95 | 25.34 | -0.92% | 207,352 |
| Jul 30, 2026 | 26.25 | 26.35 | 25.93 | 26.19 | 25.57 | 0.92% | 290,463 |
| Jul 29, 2026 | 25.91 | 26.36 | 25.76 | 25.95 | 25.34 | 0.15% | 312,483 |
| Jul 28, 2026 | 25.39 | 26.52 | 25.39 | 25.91 | 25.30 | 1.09% | 323,429 |
| Jul 27, 2026 | 24.69 | 25.81 | 24.55 | 25.63 | 25.02 | 3.72% | 496,576 |
| Jul 24, 2026 | 24.75 | 24.91 | 24.58 | 24.71 | 24.12 | -0.24% | 284,202 |
| Jul 23, 2026 | 25.00 | 25.13 | 24.77 | 24.77 | 24.18 | -0.56% | 163,820 |
| Jul 22, 2026 | 24.50 | 24.94 | 24.50 | 24.91 | 24.32 | 1.01% | 189,334 |
| Jul 21, 2026 | 24.35 | 24.68 | 24.35 | 24.66 | 24.08 | 1.31% | 151,037 |
| Jul 20, 2026 | 24.27 | 24.44 | 24.17 | 24.34 | 23.76 | -0.33% | 179,375 |
| Jul 17, 2026 | 24.70 | 24.74 | 24.25 | 24.42 | 23.84 | -0.69% | 201,789 |
| Jul 16, 2026 | 24.52 | 24.85 | 24.52 | 24.59 | 24.01 | 0.08% | 162,562 |
| Jul 15, 2026 | 25.00 | 25.07 | 24.51 | 24.57 | 23.99 | -1.48% | 157,246 |
| Jul 14, 2026 | 24.69 | 24.97 | 24.69 | 24.94 | 24.35 | 1.01% | 227,780 |
| Jul 13, 2026 | 24.55 | 24.78 | 24.45 | 24.69 | 24.10 | 1.31% | 273,059 |
| Jul 10, 2026 | 24.48 | 24.50 | 24.23 | 24.37 | 23.79 | -0.33% | 143,616 |
| Jul 9, 2026 | 24.25 | 24.49 | 24.25 | 24.45 | 23.87 | 0.20% | 189,845 |
| Jul 8, 2026 | 23.91 | 24.50 | 23.91 | 24.40 | 23.82 | 2.31% | 346,801 |
| Jul 7, 2026 | 23.82 | 23.88 | 23.55 | 23.85 | 23.28 | 0.29% | 239,290 |
| Jul 6, 2026 | 23.74 | 23.84 | 23.42 | 23.78 | 23.22 | -0.13% | 223,104 |
| Jul 2, 2026 | 23.72 | 23.93 | 23.60 | 23.81 | 23.25 | 0.29% | 295,403 |
| Jul 1, 2026 | 24.29 | 24.29 | 23.70 | 23.74 | 23.18 | -1.00% | 308,458 |
| Jun 30, 2026 | 24.00 | 24.09 | 23.70 | 23.98 | 23.41 | -0.04% | 384,107 |
| Jun 29, 2026 | 24.48 | 24.48 | 23.91 | 23.99 | 23.42 | -2.00% | 245,624 |
| Jun 26, 2026 | 24.40 | 24.58 | 24.35 | 24.48 | 23.90 | 0.20% | 212,279 |
| Jun 25, 2026 | 24.06 | 24.55 | 24.05 | 24.43 | 23.85 | 0.78% | 232,123 |
| Jun 24, 2026 | 24.66 | 24.66 | 24.11 | 24.24 | 23.67 | -1.26% | 389,523 |
| Jun 23, 2026 | 24.66 | 24.66 | 24.28 | 24.55 | 23.97 | 0.57% | 282,006 |
| Jun 22, 2026 | 24.08 | 24.57 | 23.99 | 24.41 | 23.83 | 3.78% | 468,505 |
| Jun 18, 2026 | 24.12 | 24.27 | 23.45 | 23.52 | 22.96 | -3.21% | 501,068 |
| Jun 17, 2026 | 24.36 | 24.42 | 24.20 | 24.30 | 23.72 | 0.04% | 166,390 |
| Jun 16, 2026 | 24.50 | 24.62 | 24.06 | 24.29 | 23.71 | -1.26% | 357,783 |
| Jun 15, 2026 | 24.85 | 24.85 | 24.60 | 24.60 | 24.02 | -1.72% | 335,036 |