Skip to main content
logo
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
25.40
-0.33 (-1.28%)
At close: Aug 5, 2026, 4:00 PM EDT
25.60
+0.20 (0.79%)
After-hours: Aug 5, 2026, 7:52 PM EDT

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202626.4426.4425.0625.4025.40-1.28%1,015,942
Aug 4, 202626.1226.4025.7125.7325.73-1.49%468,756
Aug 3, 202625.8826.1625.6626.1226.120.66%362,842
Jul 31, 202626.2426.2425.7525.9525.95-0.92%202,647
Jul 30, 202626.2526.3525.9326.1926.190.92%288,676
Jul 29, 202625.9126.3625.7625.9525.950.15%309,877
Jul 28, 202625.3926.5225.3925.9125.911.09%322,156
Jul 27, 202624.6925.8124.5525.6325.633.72%494,791
Jul 24, 202624.7524.9124.5824.7124.71-0.24%282,810
Jul 23, 202625.0025.1324.7724.7724.77-0.56%162,181
Jul 22, 202624.5024.9424.5024.9124.911.01%187,772
Jul 21, 202624.3524.6824.3524.6624.661.31%149,576
Jul 20, 202624.2724.4424.1724.3424.34-0.33%178,222
Jul 17, 202624.7024.7424.2524.4224.42-0.69%201,179
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