Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
24.63
+0.03 (0.12%)
At close: Oct 8, 2026, 4:00 PM EDT
24.65
+0.02 (0.08%)
After-hours: Oct 8, 2026, 4:00 PM EDT
ARLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.80 | 25.12 | 24.61 | 24.63 | 24.63 | 0.12% | 224,194 |
| Oct 7, 2026 | 24.50 | 24.73 | 24.45 | 24.60 | 24.60 | -0.28% | 462,352 |
| Oct 6, 2026 | 24.87 | 24.90 | 24.65 | 24.67 | 24.67 | -0.48% | 406,967 |
| Oct 5, 2026 | 24.53 | 24.95 | 24.52 | 24.79 | 24.79 | 1.06% | 332,586 |
| Oct 2, 2026 | 24.26 | 24.65 | 24.26 | 24.53 | 24.53 | 0.78% | 238,253 |
| Oct 1, 2026 | 24.45 | 24.45 | 24.01 | 24.34 | 24.34 | 0.21% | 625,434 |
| Sep 30, 2026 | 24.51 | 24.74 | 24.29 | 24.29 | 24.29 | -0.37% | 213,399 |
| Sep 29, 2026 | 24.84 | 24.84 | 24.31 | 24.38 | 24.38 | -1.81% | 260,572 |
| Sep 28, 2026 | 25.10 | 25.29 | 24.71 | 24.83 | 24.83 | -1.27% | 295,384 |
| Sep 25, 2026 | 25.04 | 25.25 | 24.93 | 25.15 | 25.15 | -0.18% | 372,384 |
| Sep 24, 2026 | 26.24 | 26.24 | 25.06 | 25.20 | 25.20 | -1.39% | 291,910 |
| Sep 23, 2026 | 25.93 | 25.93 | 25.43 | 25.55 | 25.55 | -1.20% | 283,033 |
| Sep 22, 2026 | 25.71 | 25.96 | 25.62 | 25.86 | 25.86 | 0.23% | 86,699 |
| Sep 21, 2026 | 25.70 | 25.96 | 25.65 | 25.80 | 25.80 | -0.27% | 183,673 |
| Sep 18, 2026 | 26.31 | 26.31 | 25.85 | 25.87 | 25.87 | -1.11% | 307,032 |
| Sep 17, 2026 | 25.80 | 26.21 | 25.70 | 26.16 | 26.16 | 1.20% | 234,576 |
| Sep 16, 2026 | 26.14 | 26.37 | 25.70 | 25.85 | 25.85 | -1.11% | 229,129 |
| Sep 15, 2026 | 26.00 | 26.35 | 26.00 | 26.14 | 26.14 | - | 269,732 |
| Sep 14, 2026 | 26.56 | 26.56 | 26.04 | 26.14 | 26.14 | -1.47% | 224,590 |
| Sep 11, 2026 | 26.80 | 26.85 | 26.42 | 26.53 | 26.53 | -1.27% | 206,216 |
| Sep 10, 2026 | 26.94 | 26.94 | 26.67 | 26.87 | 26.87 | 0.37% | 221,371 |
| Sep 9, 2026 | 26.94 | 26.94 | 26.50 | 26.77 | 26.77 | 0.41% | 231,093 |
| Sep 8, 2026 | 26.89 | 26.91 | 26.63 | 26.66 | 26.66 | 0.68% | 342,148 |
| Sep 4, 2026 | 26.26 | 26.54 | 26.13 | 26.48 | 26.48 | 0.80% | 137,722 |
| Sep 3, 2026 | 26.50 | 26.51 | 25.96 | 26.27 | 26.27 | -1.02% | 273,899 |
| Sep 2, 2026 | 26.39 | 26.55 | 26.23 | 26.54 | 26.54 | 0.38% | 124,803 |
| Sep 1, 2026 | 26.62 | 26.72 | 26.25 | 26.44 | 26.44 | -0.23% | 184,112 |
| Aug 31, 2026 | 26.29 | 26.69 | 26.29 | 26.50 | 26.50 | 1.22% | 203,061 |
| Aug 28, 2026 | 26.01 | 26.39 | 26.01 | 26.18 | 26.18 | -0.61% | 128,719 |
| Aug 27, 2026 | 26.01 | 26.44 | 26.01 | 26.34 | 26.34 | 0.57% | 209,593 |
| Aug 26, 2026 | 26.22 | 26.39 | 26.03 | 26.19 | 26.19 | -1.06% | 203,073 |
| 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 |