Skip to main content
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
26.50
+1.05 (4.13%)
At close: Apr 28, 2026, 4:00 PM EDT
26.47
-0.03 (-0.11%)
After-hours: Apr 28, 2026, 4:10 PM EDT

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7926.6625.7926.50-4.13%674,434
Apr 27, 202624.6025.9324.5025.4525.452.21%739,588
Apr 24, 202625.4125.4124.8024.9024.90-1.31%502,176
Apr 23, 202624.7025.4624.7025.2325.232.15%543,395
Apr 22, 202624.7924.9024.5824.7024.70-0.36%539,726
Apr 21, 202624.6424.9424.4224.7924.790.81%459,708
Apr 20, 202625.0425.1724.5524.5924.59-1.56%462,559
Apr 17, 202625.7025.7024.6224.9824.98-2.23%797,257
Apr 16, 202625.7525.9925.5325.5525.55-0.66%179,314
Apr 15, 202625.5325.9525.5325.7225.720.27%210,609
Apr 14, 202626.5926.5925.3125.6525.65-2.84%542,906
Apr 13, 202626.2826.7626.2226.4026.400.46%212,611
Apr 10, 202626.6226.7926.2626.2826.28-0.87%156,636
Apr 9, 202627.0127.3226.4026.5126.51-1.89%281,252
Apr 8, 202627.3327.3726.5527.0227.02-2.56%549,526
Apr 7, 202628.2728.3927.7327.7327.73-1.60%315,447
Apr 6, 202628.1728.4028.0528.1828.180.04%296,306
Apr 2, 202627.8028.2927.6628.1728.172.18%197,146
Apr 1, 202627.6027.9027.4327.5727.57-0.29%270,734
Mar 31, 202628.0728.8727.3427.6527.65-1.78%327,587
Mar 30, 202629.0529.4327.8128.1528.15-2.90%735,485
Mar 27, 202628.8429.4528.8428.9928.990.38%430,412
Mar 26, 202628.4729.0428.4728.8828.880.98%212,952
Mar 25, 202628.6528.9028.2428.6028.60-0.35%204,043
Mar 24, 202627.9228.9027.7428.7028.702.68%487,970
Mar 23, 202627.7128.1527.3027.9527.95-403,608
Mar 20, 202628.4228.6627.7627.9527.95-1.69%429,369
Mar 19, 202627.3528.9527.2128.4328.433.83%756,983
Mar 18, 202627.4327.4427.0227.3827.380.29%168,732
Mar 17, 202627.5427.5827.2727.3027.30-0.51%266,925
Mar 16, 202627.4127.5427.2327.4427.440.59%159,226
Mar 13, 202627.3327.4526.9727.2827.28-0.66%162,976
Mar 12, 202627.5027.6827.3127.4627.46-0.15%316,724
Mar 11, 202627.5227.7927.1627.5027.500.40%391,652
Mar 10, 202627.3727.8327.1527.3927.390.55%339,345
Mar 9, 202626.4927.3526.3627.2427.242.75%504,250
Mar 6, 202626.9626.9626.3426.5126.51-1.41%403,372
Mar 5, 202626.9927.0526.6426.8926.89-0.26%660,620
Mar 4, 202627.1627.3826.7526.9626.96-0.63%248,511
Mar 3, 202626.7527.4426.6227.1327.130.56%438,716
Mar 2, 202626.8027.1126.4226.9826.981.85%326,556
Feb 27, 202626.6026.6626.3426.4926.49-0.30%312,304
Feb 26, 202626.2026.6326.1726.5726.570.34%204,627
Feb 25, 202626.6526.7326.2026.4826.48-0.11%166,381
Feb 24, 202626.9827.4826.3226.5126.51-1.96%724,624
Feb 23, 202626.2627.0726.2527.0427.043.01%734,399
Feb 20, 202625.7126.2625.6126.2526.251.35%469,834
Feb 19, 202626.0026.0925.6125.9025.900.04%385,037
Feb 18, 202625.7626.0225.6025.8925.891.09%475,775
Feb 17, 202625.8125.9425.1525.6125.61-0.81%419,524
Feb 13, 202625.6326.0525.1625.8225.821.85%533,109
Feb 12, 202625.9626.2525.3025.3525.35-0.59%717,228
Feb 11, 202624.7026.0924.7025.5025.503.83%996,022
Feb 10, 202624.3724.9124.1524.5624.560.57%646,739
Feb 9, 202624.3424.5224.0524.4224.420.21%387,336
Feb 6, 202623.9424.5123.6524.3724.37-0.69%564,455
Feb 5, 202624.5824.8324.3524.5423.94-0.24%501,059
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