Skip to main content
logo
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
25.13
-0.14 (-0.55%)
At close: May 15, 2026, 4:00 PM EDT
25.49
+0.36 (1.43%)
After-hours: May 15, 2026, 6:15 PM EDT

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202625.4425.5825.0425.1325.13-0.55%375,844
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, 202625.0025.3224.7424.8524.85-2.74%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, 202626.2326.4626.0526.1825.56-0.46%351,214
May 4, 202626.2026.3825.9326.3025.680.57%254,603
May 1, 202626.6026.6026.0526.1525.53-1.73%369,706
Apr 30, 202626.8126.8126.3826.6125.98-0.19%275,033
Apr 29, 202626.4226.8726.2926.6626.030.72%484,995
Apr 28, 202625.7026.6625.6026.4725.854.01%676,104
Apr 27, 202624.6025.9324.5025.4524.852.21%740,532
Apr 24, 202625.4125.4124.8024.9024.31-1.31%502,176
Apr 23, 202624.7025.4624.7025.2324.642.15%543,395
Apr 22, 202624.7924.9024.5824.7024.12-0.36%539,726
Apr 21, 202624.6424.9424.4224.7924.210.81%459,708
Apr 20, 202625.0425.1724.5524.5924.01-1.56%462,559
Apr 17, 202625.7025.7024.6224.9824.39-2.23%797,257
Apr 16, 202625.7525.9925.5325.5524.95-0.66%179,314
Apr 15, 202625.5325.9525.5325.7225.110.27%210,609
Apr 14, 202626.5926.5925.3125.6525.05-2.84%542,906
Apr 13, 202626.2826.7626.2226.4025.780.46%212,611
Apr 10, 202626.6226.7926.2626.2825.66-0.87%156,636
Apr 9, 202627.0127.3226.4026.5125.89-1.89%281,252
Apr 8, 202627.3327.3726.5527.0226.38-2.56%549,526
Apr 7, 202628.2728.3927.7327.7327.08-1.60%315,447
Apr 6, 202628.1728.4028.0528.1827.520.04%296,306
Apr 2, 202627.8028.2927.6628.1727.512.18%197,146
Apr 1, 202627.6027.9027.4327.5726.92-0.29%270,734
Mar 31, 202628.0728.8727.3427.6527.00-1.78%327,587
Mar 30, 202629.0529.4327.8128.1527.49-2.90%735,485
Mar 27, 202628.8429.4528.8428.9928.310.38%430,412
Mar 26, 202628.4729.0428.4728.8828.200.98%212,952
Mar 25, 202628.6528.9028.2428.6027.93-0.35%204,043
Mar 24, 202627.9228.9027.7428.7028.022.68%487,970
Mar 23, 202627.7128.1527.3027.9527.29-403,608
Mar 20, 202628.4228.6627.7627.9527.29-1.69%429,369
Mar 19, 202627.3528.9527.2128.4327.763.83%756,983
Mar 18, 202627.4327.4427.0227.3826.730.29%168,732
Mar 17, 202627.5427.5827.2727.3026.66-0.51%266,925
Mar 16, 202627.4127.5427.2327.4426.790.59%159,226
Mar 13, 202627.3327.4526.9727.2826.64-0.66%162,976
Mar 12, 202627.5027.6827.3127.4626.81-0.15%316,724
Mar 11, 202627.5227.7927.1627.5026.850.40%391,652
Mar 10, 202627.3727.8327.1527.3926.740.55%339,345
Mar 9, 202626.4927.3526.3627.2426.602.75%504,250
Mar 6, 202626.9626.9626.3426.5125.89-1.41%403,372