Alliance Resource Partner... (ARLP)
NASDAQ: ARLP
· Real-Time Price · USD
25.48
0.21 (0.83%)
At close: Aug 14, 2025, 3:59 PM
25.45
-0.12%
After-hours: Aug 14, 2025, 07:15 PM EDT
ARLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.13 | 25.64 | 25.12 | 25.47 | 25.47 | 0.79% | 610,196 |
| Aug 13, 2025 | 24.75 | 25.38 | 24.75 | 25.27 | 25.27 | 1.94% | 402,470 |
| Aug 12, 2025 | 24.63 | 24.90 | 24.51 | 24.79 | 24.79 | 0.61% | 279,303 |
| Aug 11, 2025 | 25.25 | 25.25 | 24.53 | 24.64 | 24.64 | -2.57% | 495,052 |
| Aug 8, 2025 | 25.73 | 25.79 | 25.15 | 25.29 | 25.29 | -1.60% | 374,908 |
| Aug 7, 2025 | 25.65 | 26.04 | 25.45 | 25.70 | 25.70 | -2.50% | 373,546 |
| Aug 6, 2025 | 26.62 | 26.62 | 26.26 | 26.36 | 25.76 | -0.19% | 425,900 |
| Aug 5, 2025 | 26.67 | 26.90 | 26.40 | 26.41 | 25.81 | -1.16% | 156,707 |
| Aug 4, 2025 | 26.75 | 26.87 | 26.61 | 26.72 | 26.11 | 0.49% | 175,309 |
| Aug 1, 2025 | 26.50 | 26.68 | 26.08 | 26.59 | 25.98 | 0.42% | 352,264 |
| Jul 31, 2025 | 26.41 | 26.64 | 26.20 | 26.48 | 25.88 | 0.27% | 250,100 |
| Jul 30, 2025 | 26.67 | 27.43 | 26.17 | 26.41 | 25.81 | -3.37% | 386,548 |
| Jul 29, 2025 | 27.50 | 27.79 | 27.23 | 27.33 | 26.70 | -0.62% | 588,099 |
| Jul 28, 2025 | 26.45 | 27.55 | 25.61 | 27.50 | 26.87 | -1.72% | 824,342 |
| Jul 25, 2025 | 28.00 | 28.05 | 27.64 | 27.98 | 27.34 | 0.04% | 197,656 |
| Jul 24, 2025 | 27.89 | 28.14 | 27.61 | 27.97 | 27.33 | -0.11% | 232,348 |
| Jul 23, 2025 | 27.77 | 28.00 | 27.51 | 28.00 | 27.36 | 0.97% | 224,210 |
| Jul 22, 2025 | 26.92 | 28.00 | 26.85 | 27.73 | 27.10 | 3.32% | 410,719 |
| Jul 21, 2025 | 27.12 | 27.12 | 26.76 | 26.84 | 26.23 | -0.63% | 252,851 |
| Jul 18, 2025 | 27.45 | 27.45 | 26.91 | 27.01 | 26.40 | -0.07% | 199,300 |