Alliance Resource Partner... (ARLP)
NASDAQ: ARLP
· Real-Time Price · USD
24.33
0.52 (2.18%)
At close: Sep 24, 2025, 3:59 PM
24.38
0.21%
After-hours: Sep 24, 2025, 07:56 PM EDT
ARLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 23.79 | 24.40 | 23.70 | 24.33 | 24.33 | 2.18% | 311,015 |
| Sep 23, 2025 | 23.27 | 23.85 | 23.23 | 23.81 | 23.81 | 2.32% | 207,810 |
| Sep 22, 2025 | 23.68 | 23.70 | 23.04 | 23.27 | 23.27 | -1.73% | 268,997 |
| Sep 19, 2025 | 23.92 | 23.92 | 23.41 | 23.68 | 23.68 | -1.04% | 289,227 |
| Sep 18, 2025 | 23.80 | 23.98 | 23.66 | 23.93 | 23.93 | 1.53% | 294,436 |
| Sep 17, 2025 | 23.68 | 23.82 | 23.40 | 23.57 | 23.57 | -0.59% | 191,400 |
| Sep 16, 2025 | 23.38 | 23.75 | 23.25 | 23.71 | 23.71 | 1.89% | 250,724 |
| Sep 15, 2025 | 22.77 | 23.53 | 22.72 | 23.27 | 23.27 | 2.24% | 953,130 |
| Sep 12, 2025 | 22.55 | 22.94 | 22.50 | 22.76 | 22.76 | 0.98% | 237,695 |
| Sep 11, 2025 | 22.21 | 22.75 | 22.20 | 22.54 | 22.54 | -0.84% | 253,800 |
| Sep 10, 2025 | 22.50 | 22.88 | 22.47 | 22.73 | 22.73 | 0.84% | 216,956 |
| Sep 9, 2025 | 22.70 | 22.81 | 22.44 | 22.54 | 22.54 | -0.92% | 225,944 |
| Sep 8, 2025 | 22.75 | 22.87 | 22.33 | 22.75 | 22.75 | -0.61% | 398,709 |
| Sep 5, 2025 | 22.74 | 22.92 | 22.61 | 22.89 | 22.89 | 0.57% | 297,000 |
| Sep 4, 2025 | 22.85 | 22.99 | 22.73 | 22.76 | 22.76 | -0.83% | 179,829 |
| Sep 3, 2025 | 23.00 | 23.10 | 22.72 | 22.95 | 22.95 | -0.09% | 354,073 |
| Sep 2, 2025 | 22.91 | 23.17 | 22.75 | 22.97 | 22.97 | -0.17% | 326,205 |
| Aug 29, 2025 | 23.03 | 23.21 | 22.93 | 23.01 | 23.01 | -0.13% | 877,501 |
| Aug 28, 2025 | 22.82 | 23.20 | 22.81 | 23.04 | 23.04 | 0.22% | 406,371 |
| Aug 27, 2025 | 22.75 | 23.05 | 22.53 | 22.99 | 22.99 | 1.05% | 449,520 |