Skip to main content
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
24.25
+0.46 (1.93%)
At close: Dec 5, 2025, 4:00 PM EST
24.20
-0.05 (-0.21%)
After-hours: Dec 5, 2025, 7:59 PM EST

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7524.4223.6524.2524.251.93%318,823
Dec 4, 202523.6624.0823.6623.7923.790.04%211,045
Dec 3, 202523.5023.9123.5023.7823.780.38%260,905
Dec 2, 202523.7823.9223.5223.6923.69-0.38%191,905
Dec 1, 202524.3724.6023.7123.7823.78-2.42%335,306
Nov 28, 202524.4124.4124.1224.3724.371.25%77,507
Nov 26, 202524.1024.3824.0424.0724.07-0.04%171,950
Nov 25, 202523.7424.3323.6124.0824.081.52%180,100
Nov 24, 202523.5123.7223.3023.7223.720.64%195,104
Nov 21, 202523.7123.8523.1823.5723.57-1.22%366,708
Nov 20, 202523.9024.5023.7123.8623.86-169,848
Nov 19, 202523.9424.1123.7323.8623.86-0.17%133,899
Nov 18, 202524.1724.4923.7423.9023.90-1.44%262,984
Nov 17, 202524.9025.1923.9924.2524.25-2.92%341,035
Nov 14, 202525.0025.3724.6624.9824.98-0.08%656,969
Nov 13, 202525.1325.4524.7025.0025.00-0.08%415,948
Nov 12, 202524.7825.2424.6125.0225.021.38%361,528
Nov 11, 202524.7324.9924.4124.6824.681.36%322,542
Nov 10, 202524.2924.7824.2924.3524.35-0.20%254,471
Nov 7, 202524.1924.4124.0524.4024.40-2.40%192,795
Nov 6, 202524.7425.3124.5825.0024.401.05%573,058
Nov 5, 202524.7724.8824.5924.7424.150.53%176,234
Nov 4, 202524.8825.1124.5024.6124.02-1.36%223,853
Nov 3, 202524.5925.2424.4724.9524.351.96%473,979
Oct 31, 202524.2024.5124.1224.4723.880.99%207,487
Oct 30, 202524.5824.5924.1124.2323.650.46%247,437
Oct 29, 202524.1524.4624.0524.1223.54-0.78%171,330
Oct 28, 202524.1024.5523.9724.3123.731.29%356,787
Oct 27, 202524.0024.3323.2424.0023.424.12%542,251
Oct 24, 202524.0124.1723.0023.0522.50-4.16%708,941
Oct 23, 202524.5024.5023.9324.0523.47-0.78%208,382
Oct 22, 202524.0024.3923.8624.2423.661.04%291,099
Oct 21, 202524.3424.5023.9723.9923.41-2.16%177,177
Oct 20, 202524.1124.6024.1124.5223.931.95%156,962
Oct 17, 202524.4924.7324.0024.0523.47-1.80%676,062
Oct 16, 202524.8124.8124.3024.4923.90-0.45%286,357
Oct 15, 202525.5425.8724.3824.6024.01-4.09%510,104
Oct 14, 202525.2625.8825.1525.6525.030.27%443,512
Oct 13, 202525.0925.6625.0125.5824.972.12%252,204
Oct 10, 202525.3025.5725.0425.0524.45-0.60%184,544
Oct 9, 202525.1425.4924.9725.2024.60-0.24%373,514
Oct 8, 202525.2525.4425.0025.2624.65-0.16%160,702
Oct 7, 202525.1725.3724.8525.3024.69-0.08%269,515
Oct 6, 202525.5225.7425.1425.3224.71-0.67%307,293
Oct 3, 202525.7525.8625.0725.4924.88-0.35%294,547
Oct 2, 202525.5925.7925.3025.5824.970.39%284,424
Oct 1, 202525.4225.8825.3225.4824.870.77%193,236
Sep 30, 202525.1325.5424.9425.2924.681.06%377,222
Sep 29, 202524.7025.1824.5125.0224.421.96%385,702
Sep 26, 202524.1024.7824.1024.5423.951.83%216,328
Sep 25, 202524.4524.5424.0124.1023.52-0.95%198,237
Sep 24, 202523.7924.4023.7024.3323.752.18%311,563
Sep 23, 202523.2723.8523.2323.8123.242.32%207,810
Sep 22, 202523.6823.7023.0423.2722.71-1.73%268,997
Sep 19, 202523.9223.9223.4123.6823.11-1.04%289,227
Sep 18, 202523.8023.9823.6623.9323.361.53%294,436
Sep 17, 202523.6823.8223.4023.5723.00-0.59%191,400
Sep 16, 202523.3823.7523.2523.7123.141.89%250,724
Sep 15, 202522.7723.5322.7223.2722.712.24%953,130
Sep 12, 202522.5522.9422.5022.7622.210.98%237,695
Sep 11, 202522.2122.7522.2022.5422.00-0.84%253,787
Sep 10, 202522.5022.8822.4722.7322.180.84%216,956
Sep 9, 202522.7022.8122.4422.5422.00-0.92%225,944
Sep 8, 202522.7522.8722.3322.7522.20-0.61%398,709
Sep 5, 202522.7422.9222.6122.8922.340.57%296,989
Sep 4, 202522.8522.9922.7322.7622.21-0.83%179,829
Sep 3, 202523.0023.1022.7222.9522.40-0.09%354,073
Sep 2, 202522.9123.1722.7522.9722.42-0.17%326,205
Aug 29, 202523.0323.2122.9323.0122.46-0.13%877,501
Aug 28, 202522.8223.2022.8123.0422.490.22%406,371
Aug 27, 202522.7523.0522.5322.9922.441.05%449,520
Aug 26, 202522.8022.9922.6422.7522.20-0.48%325,308
Aug 25, 202523.5323.6322.7722.8622.31-2.60%540,713
Aug 22, 202523.1723.8123.0223.4722.911.34%618,456
Aug 21, 202523.0023.2122.9023.1622.600.83%311,640
Aug 20, 202523.3923.6622.9022.9722.42-1.88%676,168
Aug 19, 202523.7523.9823.4123.4122.85-1.93%536,526
Aug 18, 202524.4024.4023.2823.8723.30-2.49%911,310
Aug 15, 202525.1325.4824.3524.4823.89-3.89%373,822
Aug 14, 202525.1325.6425.1225.4724.860.79%610,679
Aug 13, 202524.7525.3824.7525.2724.661.94%402,470
Aug 12, 202524.6324.9024.5124.7924.200.61%279,303
Aug 11, 202525.2525.2524.5324.6424.05-2.57%495,052
Aug 8, 202525.7325.7925.1525.2924.68-1.60%374,908
Aug 7, 202525.6526.0425.4525.7025.08-2.50%373,546
Aug 6, 202526.6226.6226.2626.3625.14-0.19%425,853
Aug 5, 202526.6726.9026.4026.4125.19-1.16%156,707
Aug 4, 202526.7526.8726.6126.7225.490.49%175,309
Aug 1, 202526.5026.6826.0826.5925.360.42%352,264
Jul 31, 202526.4126.6426.2026.4825.260.27%250,097
Jul 30, 202526.6727.4326.1726.4125.19-3.35%386,548
Jul 29, 202527.5027.7927.2327.3326.06-0.64%588,099
Jul 28, 202526.4527.5525.6127.5026.23-1.72%824,342
Jul 25, 202528.0028.0527.6427.9826.690.04%197,656
Jul 24, 202527.8928.1427.6127.9726.68-0.11%232,348
Jul 23, 202527.7728.0027.5128.0026.710.97%224,210
Jul 22, 202526.9228.0026.8527.7326.453.32%410,719
Jul 21, 202527.1227.1226.7626.8425.60-0.63%252,851
Jul 18, 202527.4527.4526.9127.0125.76-0.07%199,253
Jul 17, 202527.0127.2426.8527.0325.780.04%291,374