Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
26.70
-0.23 (-0.85%)
At close: Oct 30, 2026, 4:00 PM EDT
26.66
-0.04 (-0.14%)
After-hours: Oct 30, 2026, 7:55 PM EDT
ARLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.00 | 27.00 | 26.65 | 26.70 | 26.70 | -0.85% | 315,982 |
| Oct 29, 2026 | 26.58 | 26.94 | 26.56 | 26.93 | 26.93 | 1.39% | 261,228 |
| Oct 28, 2026 | 26.81 | 26.81 | 26.24 | 26.56 | 26.56 | -0.45% | 267,711 |
| Oct 27, 2026 | 26.42 | 26.85 | 26.42 | 26.68 | 26.68 | 1.06% | 225,636 |
| Oct 26, 2026 | 26.50 | 27.12 | 26.40 | 26.40 | 26.40 | 0.99% | 441,270 |
| Oct 23, 2026 | 25.78 | 26.24 | 25.78 | 26.14 | 26.14 | 1.12% | 311,609 |
| Oct 22, 2026 | 25.66 | 25.88 | 25.48 | 25.85 | 25.85 | 0.47% | 202,467 |
| Oct 21, 2026 | 25.94 | 25.98 | 25.72 | 25.73 | 25.73 | 0.39% | 287,872 |
| Oct 20, 2026 | 25.61 | 25.85 | 25.49 | 25.63 | 25.63 | -0.27% | 241,302 |
| Oct 19, 2026 | 25.92 | 25.95 | 25.48 | 25.70 | 25.70 | -0.19% | 261,164 |
| Oct 16, 2026 | 25.33 | 25.75 | 25.32 | 25.75 | 25.75 | 2.22% | 271,698 |
| Oct 15, 2026 | 25.04 | 25.22 | 25.02 | 25.19 | 25.19 | 1.29% | 236,103 |
| Oct 14, 2026 | 25.05 | 25.20 | 24.79 | 24.87 | 24.87 | -1.23% | 263,853 |
| Oct 13, 2026 | 25.00 | 25.24 | 24.93 | 25.18 | 25.18 | 1.12% | 246,746 |
| Oct 12, 2026 | 24.69 | 25.09 | 24.69 | 24.90 | 24.90 | 1.14% | 245,002 |
| Oct 9, 2026 | 24.72 | 24.84 | 24.59 | 24.62 | 24.62 | -0.12% | 186,257 |
| Oct 8, 2026 | 24.80 | 25.12 | 24.61 | 24.65 | 24.65 | 0.20% | 238,082 |
| Oct 7, 2026 | 24.50 | 24.73 | 24.45 | 24.60 | 24.60 | -0.28% | 463,531 |
| Oct 6, 2026 | 24.87 | 24.90 | 24.65 | 24.67 | 24.67 | -0.48% | 407,373 |
| Oct 5, 2026 | 24.53 | 24.95 | 24.52 | 24.79 | 24.79 | 1.06% | 334,440 |
| Oct 2, 2026 | 24.26 | 24.65 | 24.26 | 24.53 | 24.53 | 0.78% | 239,541 |
| Oct 1, 2026 | 24.45 | 24.45 | 24.01 | 24.34 | 24.34 | 0.21% | 625,671 |
| Sep 30, 2026 | 24.51 | 24.74 | 24.29 | 24.29 | 24.29 | -0.37% | 214,673 |
| Sep 29, 2026 | 24.84 | 24.84 | 24.31 | 24.38 | 24.38 | -1.81% | 261,341 |
| Sep 28, 2026 | 25.10 | 25.29 | 24.71 | 24.83 | 24.83 | -1.27% | 297,081 |
| Sep 25, 2026 | 25.04 | 25.25 | 24.93 | 25.15 | 25.15 | -0.18% | 373,945 |
| Sep 24, 2026 | 26.24 | 26.24 | 25.06 | 25.20 | 25.20 | -1.39% | 293,008 |
| Sep 23, 2026 | 25.93 | 25.93 | 25.43 | 25.55 | 25.55 | -1.20% | 283,499 |
| Sep 22, 2026 | 25.71 | 25.96 | 25.62 | 25.86 | 25.86 | 0.23% | 96,304 |
| Sep 21, 2026 | 25.70 | 25.96 | 25.65 | 25.80 | 25.80 | -0.27% | 184,162 |
| Sep 18, 2026 | 26.31 | 26.31 | 25.85 | 25.87 | 25.87 | -1.11% | 310,717 |
| Sep 17, 2026 | 25.80 | 26.21 | 25.70 | 26.16 | 26.16 | 1.20% | 237,464 |
| Sep 16, 2026 | 26.14 | 26.37 | 25.70 | 25.85 | 25.85 | -1.11% | 231,253 |
| Sep 15, 2026 | 26.00 | 26.35 | 26.00 | 26.14 | 26.14 | - | 271,699 |
| Sep 14, 2026 | 26.56 | 26.56 | 26.04 | 26.14 | 26.14 | -1.47% | 225,231 |
| Sep 11, 2026 | 26.80 | 26.85 | 26.42 | 26.53 | 26.53 | -1.27% | 206,734 |
| Sep 10, 2026 | 26.94 | 26.94 | 26.67 | 26.87 | 26.87 | 0.37% | 222,003 |
| Sep 9, 2026 | 26.94 | 26.94 | 26.50 | 26.77 | 26.77 | 0.41% | 231,419 |
| Sep 8, 2026 | 26.89 | 26.91 | 26.63 | 26.66 | 26.66 | 0.68% | 342,754 |
| Sep 4, 2026 | 26.26 | 26.54 | 26.13 | 26.48 | 26.48 | 0.80% | 138,436 |
| Sep 3, 2026 | 26.50 | 26.51 | 25.96 | 26.27 | 26.27 | -1.02% | 274,618 |
| Sep 2, 2026 | 26.39 | 26.55 | 26.23 | 26.54 | 26.54 | 0.38% | 125,611 |
| Sep 1, 2026 | 26.62 | 26.72 | 26.25 | 26.44 | 26.44 | -0.23% | 184,570 |
| Aug 31, 2026 | 26.29 | 26.69 | 26.29 | 26.50 | 26.50 | 1.22% | 204,383 |
| Aug 28, 2026 | 26.01 | 26.39 | 26.01 | 26.18 | 26.18 | -0.61% | 129,116 |
| Aug 27, 2026 | 26.01 | 26.44 | 26.01 | 26.34 | 26.34 | 0.57% | 211,784 |
| Aug 26, 2026 | 26.22 | 26.39 | 26.03 | 26.19 | 26.19 | -1.06% | 204,495 |
| Aug 25, 2026 | 26.43 | 26.56 | 26.17 | 26.47 | 26.47 | 0.34% | 186,719 |
| Aug 24, 2026 | 26.33 | 26.44 | 25.98 | 26.38 | 26.38 | 0.30% | 281,469 |
| Aug 21, 2026 | 26.07 | 26.42 | 26.07 | 26.30 | 26.30 | 0.88% | 177,267 |