Skip to main content
logo
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
24.59
+0.02 (0.08%)
At close: Jul 16, 2026, 4:00 PM EDT
24.77
+0.18 (0.73%)
After-hours: Jul 16, 2026, 7:42 PM EDT

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202624.5224.8524.5224.5924.590.08%159,359
Jul 15, 202625.0025.0724.5124.5724.57-1.48%156,136
Jul 14, 202624.6924.9724.6924.9424.941.01%226,232
Jul 13, 202624.5524.7824.4524.6924.691.31%267,875
Jul 10, 202624.4824.5024.2324.3724.37-0.33%141,605
Jul 9, 202624.2524.4924.2524.4524.450.20%187,841
Jul 8, 202623.9124.5023.9124.4024.402.31%344,994
Jul 7, 202623.8223.8823.5523.8523.850.29%237,748
Jul 6, 202623.7423.8423.4223.7823.78-0.13%221,690
Jul 2, 202623.7223.9323.6023.8123.810.29%293,715
Jul 1, 202624.2924.2923.7023.7423.74-1.00%307,279
Jun 30, 202624.0024.0923.7023.9823.98-0.04%382,114
Jun 29, 202624.4824.4823.9123.9923.99-2.00%243,054
Jun 26, 202624.4024.5824.3524.4824.480.20%209,923
Jun 25, 202624.0624.5524.0524.4324.430.78%227,869
Jun 24, 202624.6624.6624.1124.2424.24-1.26%386,819
Jun 23, 202624.6624.6624.2824.5524.550.57%277,856
Jun 22, 202624.0824.5723.9924.4124.413.78%460,283
Jun 18, 202624.1224.2723.4523.5223.52-3.21%492,652
Jun 17, 202624.3624.4224.2024.3024.300.04%164,558
Jun 16, 202624.5024.6224.0624.2924.29-1.26%355,684
Jun 15, 202624.8524.8524.6024.6024.60-1.72%333,993
Jun 12, 202624.9525.3824.9125.0325.03-0.40%222,511
Jun 11, 202625.4525.4924.9725.1325.13-0.48%176,260
Jun 10, 202625.5225.7625.2225.2525.25-0.47%202,039
Jun 9, 202625.6125.6625.0325.3725.37-0.67%190,645
Jun 8, 202626.2926.2925.5425.5425.54-0.31%202,747
Jun 5, 202626.0426.2325.4825.6225.62-1.46%249,105
Jun 4, 202625.4826.2725.4426.0026.002.32%436,107
Jun 3, 202625.4225.7225.2725.4125.41-0.35%304,884
Jun 2, 202625.1525.6925.1525.5025.500.75%364,467
Jun 1, 202624.8525.5024.8025.3125.311.85%267,981
May 29, 202625.3025.4624.8224.8524.85-1.86%263,196
May 28, 202625.0025.5324.8625.3225.321.52%360,965
May 27, 202624.7525.1824.7024.9424.94-0.28%185,911
May 26, 202624.9625.2024.7425.0125.010.52%335,290
May 22, 202624.7024.9324.6724.8824.880.20%295,667
May 21, 202625.0825.1724.7824.8324.83-0.48%334,190
May 20, 202625.2625.4224.6124.9524.95-1.07%378,834
May 19, 202625.5025.5025.1425.2225.22-0.71%247,437
May 18, 202625.4225.5524.8125.4025.401.07%467,019
May 15, 202625.4425.5825.0425.1325.13-0.55%375,845
May 14, 202625.0225.3224.8025.2725.271.77%347,361
May 13, 202625.1525.4524.6724.8324.83-1.74%280,420
May 12, 202624.7525.4024.3525.2725.272.64%504,554
May 11, 202624.9524.9824.3424.6224.62-0.93%595,508
May 8, 202625.0025.3224.7424.8524.85-0.40%347,522
May 7, 202625.4525.6925.0325.5524.95-0.47%501,084
May 6, 202626.0126.2325.3625.6725.07-1.95%609,581
May 5, 202626.2326.4626.0526.1825.57-0.46%351,214