Alliance Resource Partners L.P. (ARLP) Historical Stock Price Data | Complete Trading History - Stocknear

Alliance Resource Partner...

NASDAQ: ARLP · Real-Time Price · USD
22.76
-0.19 (-0.83%)
At close: Sep 04, 2025, 3:59 PM
22.86
0.44%
After-hours: Sep 04, 2025, 06:00 PM EDT

ARLP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 3, 2025 23.00 23.10 22.72 22.95 22.95 -0.09% 335,961
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
Aug 26, 2025 22.80 22.99 22.64 22.75 22.75 -0.48% 325,308
Aug 25, 2025 23.53 23.63 22.77 22.86 22.86 -2.60% 540,713
Aug 22, 2025 23.17 23.81 23.02 23.47 23.47 1.34% 618,456
Aug 21, 2025 23.00 23.21 22.90 23.16 23.16 0.83% 311,640
Aug 20, 2025 23.39 23.66 22.90 22.97 22.97 -1.88% 676,200
Aug 19, 2025 23.75 23.98 23.41 23.41 23.41 -1.93% 536,526
Aug 18, 2025 24.40 24.40 23.28 23.87 23.87 -2.49% 911,310
Aug 15, 2025 25.13 25.48 24.35 24.48 24.48 -3.89% 373,822
Aug 14, 2025 25.13 25.64 25.12 25.47 25.47 0.79% 610,700
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