Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
25.53
+0.63 (2.53%)
Apr 27, 2026, 12:46 PM EDT - Market open
ARLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 24.60 | 25.10 | 24.50 | 25.17 | - | 1.08% | 246,763 |
| Apr 24, 2026 | 25.41 | 25.41 | 24.80 | 24.90 | 24.90 | -1.31% | 497,678 |
| Apr 23, 2026 | 24.70 | 25.46 | 24.70 | 25.23 | 25.23 | 2.15% | 541,007 |
| Apr 22, 2026 | 24.79 | 24.90 | 24.58 | 24.70 | 24.70 | -0.36% | 539,724 |
| Apr 21, 2026 | 24.64 | 24.94 | 24.42 | 24.79 | 24.79 | 0.81% | 459,708 |
| Apr 20, 2026 | 25.04 | 25.17 | 24.55 | 24.59 | 24.59 | -1.56% | 462,559 |
| Apr 17, 2026 | 25.70 | 25.70 | 24.62 | 24.98 | 24.98 | -2.23% | 797,257 |
| Apr 16, 2026 | 25.75 | 25.99 | 25.53 | 25.55 | 25.55 | -0.66% | 179,314 |
| Apr 15, 2026 | 25.53 | 25.95 | 25.53 | 25.72 | 25.72 | 0.27% | 210,609 |
| Apr 14, 2026 | 26.59 | 26.59 | 25.31 | 25.65 | 25.65 | -2.84% | 542,906 |
| Apr 13, 2026 | 26.28 | 26.76 | 26.22 | 26.40 | 26.40 | 0.46% | 212,611 |
| Apr 10, 2026 | 26.62 | 26.79 | 26.26 | 26.28 | 26.28 | -0.87% | 156,636 |
| Apr 9, 2026 | 27.01 | 27.32 | 26.40 | 26.51 | 26.51 | -1.89% | 281,252 |
| Apr 8, 2026 | 27.33 | 27.37 | 26.55 | 27.02 | 27.02 | -2.56% | 549,526 |
| Apr 7, 2026 | 28.27 | 28.39 | 27.73 | 27.73 | 27.73 | -1.60% | 315,447 |
| Apr 6, 2026 | 28.17 | 28.40 | 28.05 | 28.18 | 28.18 | 0.04% | 296,306 |
| Apr 2, 2026 | 27.80 | 28.29 | 27.66 | 28.17 | 28.17 | 2.18% | 197,146 |
| Apr 1, 2026 | 27.60 | 27.90 | 27.43 | 27.57 | 27.57 | -0.29% | 270,734 |
| Mar 31, 2026 | 28.07 | 28.87 | 27.34 | 27.65 | 27.65 | -1.78% | 327,587 |
| Mar 30, 2026 | 29.05 | 29.43 | 27.81 | 28.15 | 28.15 | -2.90% | 735,485 |
| Mar 27, 2026 | 28.84 | 29.45 | 28.84 | 28.99 | 28.99 | 0.38% | 430,412 |
| Mar 26, 2026 | 28.47 | 29.04 | 28.47 | 28.88 | 28.88 | 0.98% | 212,952 |
| Mar 25, 2026 | 28.65 | 28.90 | 28.24 | 28.60 | 28.60 | -0.35% | 204,043 |
| Mar 24, 2026 | 27.92 | 28.90 | 27.74 | 28.70 | 28.70 | 2.68% | 487,970 |
| Mar 23, 2026 | 27.71 | 28.15 | 27.30 | 27.95 | 27.95 | - | 403,608 |
| Mar 20, 2026 | 28.42 | 28.66 | 27.76 | 27.95 | 27.95 | -1.69% | 429,369 |
| Mar 19, 2026 | 27.35 | 28.95 | 27.21 | 28.43 | 28.43 | 3.83% | 756,983 |
| Mar 18, 2026 | 27.43 | 27.44 | 27.02 | 27.38 | 27.38 | 0.29% | 168,732 |
| Mar 17, 2026 | 27.54 | 27.58 | 27.27 | 27.30 | 27.30 | -0.51% | 266,925 |
| Mar 16, 2026 | 27.41 | 27.54 | 27.23 | 27.44 | 27.44 | 0.59% | 159,226 |
| Mar 13, 2026 | 27.33 | 27.45 | 26.97 | 27.28 | 27.28 | -0.66% | 162,976 |
| Mar 12, 2026 | 27.50 | 27.68 | 27.31 | 27.46 | 27.46 | -0.15% | 316,724 |
| Mar 11, 2026 | 27.52 | 27.79 | 27.16 | 27.50 | 27.50 | 0.40% | 391,652 |
| Mar 10, 2026 | 27.37 | 27.83 | 27.15 | 27.39 | 27.39 | 0.55% | 339,345 |
| Mar 9, 2026 | 26.49 | 27.35 | 26.36 | 27.24 | 27.24 | 2.75% | 504,250 |
| Mar 6, 2026 | 26.96 | 26.96 | 26.34 | 26.51 | 26.51 | -1.41% | 403,372 |
| Mar 5, 2026 | 26.99 | 27.05 | 26.64 | 26.89 | 26.89 | -0.26% | 660,620 |
| Mar 4, 2026 | 27.16 | 27.38 | 26.75 | 26.96 | 26.96 | -0.63% | 248,511 |
| Mar 3, 2026 | 26.75 | 27.44 | 26.62 | 27.13 | 27.13 | 0.56% | 438,716 |
| Mar 2, 2026 | 26.80 | 27.11 | 26.42 | 26.98 | 26.98 | 1.85% | 326,556 |
| Feb 27, 2026 | 26.60 | 26.66 | 26.34 | 26.49 | 26.49 | -0.30% | 312,304 |
| Feb 26, 2026 | 26.20 | 26.63 | 26.17 | 26.57 | 26.57 | 0.34% | 204,627 |
| Feb 25, 2026 | 26.65 | 26.73 | 26.20 | 26.48 | 26.48 | -0.11% | 166,381 |
| Feb 24, 2026 | 26.98 | 27.48 | 26.32 | 26.51 | 26.51 | -1.96% | 724,624 |
| Feb 23, 2026 | 26.26 | 27.07 | 26.25 | 27.04 | 27.04 | 3.01% | 734,399 |
| Feb 20, 2026 | 25.71 | 26.26 | 25.61 | 26.25 | 26.25 | 1.35% | 469,834 |
| Feb 19, 2026 | 26.00 | 26.09 | 25.61 | 25.90 | 25.90 | 0.04% | 385,037 |
| Feb 18, 2026 | 25.76 | 26.02 | 25.60 | 25.89 | 25.89 | 1.09% | 475,775 |
| Feb 17, 2026 | 25.81 | 25.94 | 25.15 | 25.61 | 25.61 | -0.81% | 419,524 |
| Feb 13, 2026 | 25.63 | 26.05 | 25.16 | 25.82 | 25.82 | 1.85% | 533,109 |