Skip to main content
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
26.49
-0.08 (-0.30%)
At close: Feb 27, 2026, 4:00 PM EST
26.60
+0.11 (0.42%)
After-hours: Feb 27, 2026, 7:08 PM EST

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202626.6026.6626.3426.4926.49-0.30%312,185
Feb 26, 202626.2026.6326.1726.5726.570.34%204,564
Feb 25, 202626.6526.7326.2026.4826.48-0.11%166,342
Feb 24, 202626.9827.4826.3226.5126.51-1.96%722,268
Feb 23, 202626.2627.0726.2527.0427.043.01%734,091
Feb 20, 202625.7126.2625.6126.2526.251.35%469,550
Feb 19, 202626.0026.0925.6125.9025.900.04%384,816
Feb 18, 202625.7626.0225.6025.8925.891.09%475,306
Feb 17, 202625.8125.9425.1525.6125.61-0.81%419,297
Feb 13, 202625.6326.0525.1625.8225.821.85%532,764
Feb 12, 202625.9626.2525.3025.3525.35-0.59%716,274
Feb 11, 202624.7026.0924.7025.5025.503.83%988,525
Feb 10, 202624.3724.9124.1524.5624.560.57%646,588
Feb 9, 202624.3424.5224.0524.4224.420.21%387,312
Feb 6, 202623.9424.5123.6524.3724.37-0.69%564,434
Feb 5, 202624.5824.8324.3524.5423.94-0.24%497,458
Feb 4, 202625.1125.4924.5124.6024.00-1.60%480,474
Feb 3, 202624.9325.4824.7625.0024.391.26%723,374
Feb 2, 202624.2324.9924.0124.6924.093.65%1,133,971
Jan 30, 202624.2524.4023.8023.8223.24-1.85%680,800
Jan 29, 202624.5724.5724.0524.2723.68-0.16%429,211
Jan 28, 202624.5524.6624.2024.3123.72-0.49%308,902
Jan 27, 202624.4024.6924.2224.4323.83-339,438
Jan 26, 202624.7624.8024.1324.4323.83-0.69%262,894
Jan 23, 202625.2425.2424.6024.6024.00-1.99%359,660
Jan 22, 202625.0725.3024.9525.1024.49-0.04%353,095
Jan 21, 202624.7425.1524.5925.1124.502.28%269,363
Jan 20, 202624.3224.5724.3024.5523.950.86%284,834
Jan 16, 202624.1324.4724.1324.3423.740.04%348,220
Jan 15, 202624.3624.5424.2624.3323.74-0.49%295,057
Jan 14, 202624.4824.7024.3524.4523.850.53%426,966
Jan 13, 202624.2524.5224.1524.3223.730.58%588,515
Jan 12, 202624.3424.5624.1124.1823.59-0.74%526,180
Jan 9, 202624.1024.6024.0624.3623.761.20%314,868
Jan 8, 202623.7924.1523.5824.0723.481.18%258,821
Jan 7, 202623.6523.9323.4423.7923.210.25%315,286
Jan 6, 202623.2624.0723.2323.7323.151.80%412,321
Jan 5, 202623.2923.5323.0123.3122.740.09%424,478
Jan 2, 202623.2523.4423.1323.2922.720.26%185,657
Dec 31, 202523.2523.2823.0123.2322.66-0.39%325,799
Dec 30, 202523.1023.3923.0823.3222.750.95%338,209
Dec 29, 202523.3523.7323.0423.1022.54-1.74%821,852
Dec 26, 202523.7523.7523.3623.5122.94-0.76%223,943
Dec 24, 202523.3823.8423.3823.6923.110.72%145,317
Dec 23, 202523.5023.6223.2623.5222.940.73%205,821
Dec 22, 202523.2723.5023.0423.3522.780.21%710,349
Dec 19, 202523.4023.8523.1823.3022.73-0.55%393,791
Dec 18, 202523.2724.1323.2523.4322.860.34%628,282
Dec 17, 202523.5023.6423.3123.3522.78-0.38%320,664
Dec 16, 202523.6023.9523.4323.4422.87-0.38%428,169
Dec 15, 202524.1424.2623.5023.5322.95-2.49%518,559
Dec 12, 202524.1824.2523.9724.1323.54-125,532
Dec 11, 202524.1824.4224.0324.1323.54-0.21%148,469
Dec 10, 202524.5024.5024.0224.1823.59-1.10%112,456
Dec 9, 202524.1924.6024.1124.4523.850.66%186,316
Dec 8, 202524.4224.5024.1624.2923.700.16%195,921
Dec 5, 202523.7524.4223.6524.2523.661.93%319,147
Dec 4, 202523.6624.0823.6623.7923.210.04%211,063
Dec 3, 202523.5023.9123.5023.7823.200.38%261,431
Dec 2, 202523.7823.9223.5223.6923.11-0.38%191,922
Dec 1, 202524.3724.6023.7123.7823.20-2.42%335,567
Nov 28, 202524.4124.4124.1224.3723.771.25%77,786
Nov 26, 202524.1024.3824.0424.0723.48-0.04%172,209
Nov 25, 202523.7424.3323.6124.0823.491.52%180,135
Nov 24, 202523.5123.7223.3023.7223.140.64%195,209
Nov 21, 202523.7123.8523.1823.5722.99-1.22%366,708
Nov 20, 202523.9024.5023.7123.8623.28-169,848
Nov 19, 202523.9424.1123.7323.8623.28-0.17%133,899
Nov 18, 202524.1724.4923.7423.9023.32-1.44%262,984
Nov 17, 202524.9025.1923.9924.2523.66-2.92%341,035
Nov 14, 202525.0025.3724.6624.9824.37-0.08%656,969
Nov 13, 202525.1325.4524.7025.0024.39-0.08%415,948
Nov 12, 202524.7825.2424.6125.0224.411.38%361,528
Nov 11, 202524.7324.9924.4124.6824.081.36%322,542
Nov 10, 202524.2924.7824.2924.3523.75-0.20%254,471
Nov 7, 202524.1924.4124.0524.4023.80-2.40%192,795
Nov 6, 202524.7425.3124.5825.0023.801.05%573,058
Nov 5, 202524.7724.8824.5924.7423.560.53%176,234
Nov 4, 202524.8825.1124.5024.6123.43-1.36%223,853
Nov 3, 202524.5925.2424.4724.9523.761.96%473,979
Oct 31, 202524.2024.5124.1224.4723.300.99%207,487
Oct 30, 202524.5824.5924.1124.2323.070.46%247,437
Oct 29, 202524.1524.4624.0524.1222.97-0.78%171,330
Oct 28, 202524.1024.5523.9724.3123.151.29%356,787
Oct 27, 202524.0024.3323.2424.0022.854.12%542,251
Oct 24, 202524.0124.1723.0023.0521.95-4.16%708,941
Oct 23, 202524.5024.5023.9324.0522.90-0.78%208,382
Oct 22, 202524.0024.3923.8624.2423.081.04%291,099
Oct 21, 202524.3424.5023.9723.9922.84-2.16%177,177
Oct 20, 202524.1124.6024.1124.5223.351.95%156,962
Oct 17, 202524.4924.7324.0024.0522.90-1.80%676,062
Oct 16, 202524.8124.8124.3024.4923.32-0.45%286,357
Oct 15, 202525.5425.8724.3824.6023.42-4.09%510,104
Oct 14, 202525.2625.8825.1525.6524.420.27%443,512
Oct 13, 202525.0925.6625.0125.5824.362.12%252,204
Oct 10, 202525.3025.5725.0425.0523.85-0.60%184,544
Oct 9, 202525.1425.4924.9725.2023.99-0.24%373,514
Oct 8, 202525.2525.4425.0025.2624.05-0.16%160,702
Oct 7, 202525.1725.3724.8525.3024.09-0.08%269,515
Oct 6, 202525.5225.7425.1425.3224.11-0.67%307,293