Skip to main content
Alliance Resource Partners, L.P. (ARLP)
NASDAQ: ARLP · Real-Time Price · USD
24.48
+0.05 (0.20%)
At close: Jun 26, 2026, 4:00 PM EDT
24.23
-0.25 (-1.01%)
After-hours: Jun 26, 2026, 7:50 PM EDT

ARLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 202624.7024.9324.6724.8824.880.20%295,667
May 21, 202625.0825.1724.7824.8324.83-0.48%334,190
May 20, 202625.2625.4224.6124.9524.95-1.07%378,834
May 19, 202625.5025.5025.1425.2225.22-0.71%247,437
May 18, 202625.4225.5524.8125.4025.401.07%467,019
May 15, 202625.4425.5825.0425.1325.13-0.55%375,845
May 14, 202625.0225.3224.8025.2725.271.77%347,361
May 13, 202625.1525.4524.6724.8324.83-1.74%280,420
May 12, 202624.7525.4024.3525.2725.272.64%504,554
May 11, 202624.9524.9824.3424.6224.62-0.93%595,508
May 8, 202625.0025.3224.7424.8524.85-0.40%347,522
May 7, 202625.4525.6925.0325.5524.95-0.47%501,084
May 6, 202626.0126.2325.3625.6725.07-1.95%609,581
May 5, 202626.2326.4626.0526.1825.57-0.46%351,214
May 4, 202626.2026.3825.9326.3025.680.57%254,603
May 1, 202626.6026.6026.0526.1525.54-1.73%369,706
Apr 30, 202626.8126.8126.3826.6125.99-0.19%275,033
Apr 29, 202626.4226.8726.2926.6626.030.72%484,995
Apr 28, 202625.7026.6625.6026.4725.854.01%676,104
Apr 27, 202624.6025.9324.5025.4524.852.21%740,532
Apr 24, 202625.4125.4124.8024.9024.32-1.31%502,176
Apr 23, 202624.7025.4624.7025.2324.642.15%543,395
Apr 22, 202624.7924.9024.5824.7024.12-0.36%539,726
Apr 21, 202624.6424.9424.4224.7924.210.81%459,708
Apr 20, 202625.0425.1724.5524.5924.01-1.56%462,559
Apr 17, 202625.7025.7024.6224.9824.39-2.23%797,257
Apr 16, 202625.7525.9925.5325.5524.95-0.66%179,314
Apr 15, 202625.5325.9525.5325.7225.120.27%210,609
Apr 14, 202626.5926.5925.3125.6525.05-2.84%542,906
Apr 13, 202626.2826.7626.2226.4025.780.46%212,611
Apr 10, 202626.6226.7926.2626.2825.66-0.87%156,636
Apr 9, 202627.0127.3226.4026.5125.89-1.89%281,252
Apr 8, 202627.3327.3726.5527.0226.39-2.56%549,526
Apr 7, 202628.2728.3927.7327.7327.08-1.60%315,447
Apr 6, 202628.1728.4028.0528.1827.520.04%296,306
Apr 2, 202627.8028.2927.6628.1727.512.18%197,146
Apr 1, 202627.6027.9027.4327.5726.92-0.29%270,734
Mar 31, 202628.0728.8727.3427.6527.00-1.78%327,587
Mar 30, 202629.0529.4327.8128.1527.49-2.90%735,485
Mar 27, 202628.8429.4528.8428.9928.310.38%430,412
Mar 26, 202628.4729.0428.4728.8828.200.98%212,952
Mar 25, 202628.6528.9028.2428.6027.93-0.35%204,043
Mar 24, 202627.9228.9027.7428.7028.032.68%487,970
Mar 23, 202627.7128.1527.3027.9527.29-403,608
Mar 20, 202628.4228.6627.7627.9527.29-1.69%429,369
Mar 19, 202627.3528.9527.2128.4327.763.83%756,983
Mar 18, 202627.4327.4427.0227.3826.740.29%168,732
Mar 17, 202627.5427.5827.2727.3026.66-0.51%266,925
Mar 16, 202627.4127.5427.2327.4426.800.59%159,226
Mar 13, 202627.3327.4526.9727.2826.64-0.66%162,976
Mar 12, 202627.5027.6827.3127.4626.82-0.15%316,724
Mar 11, 202627.5227.7927.1627.5026.850.40%391,652
Mar 10, 202627.3727.8327.1527.3926.750.55%339,345
Mar 9, 202626.4927.3526.3627.2426.602.75%504,250
Mar 6, 202626.9626.9626.3426.5125.89-1.41%403,372
Mar 5, 202626.9927.0526.6426.8926.26-0.26%660,620
Mar 4, 202627.1627.3826.7526.9626.33-0.63%248,511
Mar 3, 202626.7527.4426.6227.1326.490.56%438,716
Mar 2, 202626.8027.1126.4226.9826.351.85%326,556
Feb 27, 202626.6026.6626.3426.4925.87-0.30%312,304
Feb 26, 202626.2026.6326.1726.5725.950.34%204,627
Feb 25, 202626.6526.7326.2026.4825.86-0.11%166,381
Feb 24, 202626.9827.4826.3226.5125.89-1.96%724,624
Feb 23, 202626.2627.0726.2527.0426.413.01%734,399
Feb 20, 202625.7126.2625.6126.2525.631.35%469,834
Feb 19, 202626.0026.0925.6125.9025.290.04%385,037
Feb 18, 202625.7626.0225.6025.8925.281.09%475,775
Feb 17, 202625.8125.9425.1525.6125.01-0.81%419,524
Feb 13, 202625.6326.0525.1625.8225.211.85%533,109
Feb 12, 202625.9626.2525.3025.3524.75-0.59%717,228
Feb 11, 202624.7026.0924.7025.5024.903.83%996,022
Feb 10, 202624.3724.9124.1524.5623.980.57%646,739
Feb 9, 202624.3424.5224.0524.4223.850.21%387,336
Feb 6, 202623.9424.5123.6524.3723.801.80%564,455
Feb 5, 202624.5824.8324.3524.5423.38-0.24%501,059
Feb 4, 202625.1125.4924.5124.6023.43-1.60%480,474
Feb 3, 202624.9325.4824.7625.0023.821.26%723,374