Alliance Resource Partner... (ARLP)
NASDAQ: ARLP
· Real-Time Price · USD
24.60
-1.05 (-4.09%)
At close: Oct 15, 2025, 3:59 PM
24.85
1.02%
After-hours: Oct 15, 2025, 06:56 PM EDT
ARLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 25.26 | 25.88 | 25.15 | 25.65 | 25.65 | 0.27% | 443,481 |
| Oct 13, 2025 | 25.09 | 25.66 | 25.01 | 25.58 | 25.58 | 2.12% | 252,204 |
| Oct 10, 2025 | 25.30 | 25.57 | 25.04 | 25.05 | 25.05 | -0.60% | 184,544 |
| Oct 9, 2025 | 25.14 | 25.49 | 24.97 | 25.20 | 25.20 | -0.24% | 373,514 |
| Oct 8, 2025 | 25.25 | 25.44 | 25.00 | 25.26 | 25.26 | -0.16% | 160,702 |
| Oct 7, 2025 | 25.17 | 25.37 | 24.85 | 25.30 | 25.30 | -0.08% | 269,515 |
| Oct 6, 2025 | 25.52 | 25.74 | 25.14 | 25.32 | 25.32 | -0.67% | 307,300 |
| Oct 3, 2025 | 25.75 | 25.86 | 25.07 | 25.49 | 25.49 | -0.35% | 294,547 |
| Oct 2, 2025 | 25.59 | 25.79 | 25.30 | 25.58 | 25.58 | 0.39% | 284,424 |
| Oct 1, 2025 | 25.42 | 25.88 | 25.32 | 25.48 | 25.48 | 0.75% | 193,236 |
| Sep 30, 2025 | 25.13 | 25.54 | 24.94 | 25.29 | 25.29 | 1.08% | 377,222 |
| Sep 29, 2025 | 24.70 | 25.18 | 24.51 | 25.02 | 25.02 | 1.96% | 385,702 |
| Sep 26, 2025 | 24.10 | 24.78 | 24.10 | 24.54 | 24.54 | 1.83% | 216,328 |
| Sep 25, 2025 | 24.45 | 24.54 | 24.01 | 24.10 | 24.10 | -0.95% | 198,237 |
| Sep 24, 2025 | 23.79 | 24.40 | 23.70 | 24.33 | 24.33 | 2.18% | 311,563 |
| 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 |
Page 1 of 136