Alliance Resource Partner...

26.67
0.07 (0.24%)
At close: Mar 28, 2025, 3:59 PM
26.40
-1.01%
After-hours: Mar 28, 2025, 06:48 PM EDT

ARLP Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 26.63 26.70 26.00 26.66 0.05 0.19% 213,890
Mar 27, 2025 26.58 26.71 26.30 26.61 0.11 0.42% 142,162
Mar 26, 2025 26.65 26.65 26.20 26.50 -0.06 -0.23% 184,884
Mar 25, 2025 26.55 26.86 26.50 26.56 0.01 0.04% 120,111
Mar 24, 2025 26.73 26.87 26.45 26.55 0.30 1.14% 207,153
Mar 21, 2025 26.73 26.73 26.10 26.25 -0.43 -1.61% 179,826
Mar 20, 2025 26.02 26.68 26.02 26.68 0.52 1.99% 244,203
Mar 19, 2025 25.69 26.49 25.53 26.16 0.63 2.47% 230,571
Mar 18, 2025 25.40 25.57 25.13 25.53 0.62 2.49% 234,125
Mar 17, 2025 25.13 25.38 24.90 24.91 -0.28 -1.11% 235,900
Mar 14, 2025 24.50 25.27 24.44 25.19 0.72 2.94% 269,100
Mar 13, 2025 24.66 24.93 24.41 24.47 -0.26 -1.05% 157,715
Mar 12, 2025 25.00 25.31 24.66 24.73 -0.06 -0.24% 173,673
Mar 11, 2025 24.76 25.22 24.57 24.79 -0.01 -0.04% 444,214
Mar 10, 2025 25.00 25.17 24.65 24.80 -0.03 -0.12% 470,544
Mar 7, 2025 25.00 25.02 24.64 24.83 0.01 0.04% 162,221
Mar 6, 2025 25.15 25.15 24.65 24.82 -0.39 -1.55% 294,663
Mar 5, 2025 25.10 25.29 24.59 25.21 0.04 0.16% 355,600
Mar 4, 2025 24.56 25.37 24.31 25.17 0.09 0.36% 491,200
Mar 3, 2025 26.19 26.33 24.92 25.08 -1.16 -4.42% 787,003
Feb 28, 2025 26.40 26.68 26.15 26.24 -0.58 -2.16% 624,838
Feb 27, 2025 26.82 26.90 26.58 26.82 -0.03 -0.11% 354,385
Feb 26, 2025 26.44 26.92 26.44 26.85 0.28 1.05% 323,236
Feb 25, 2025 26.26 26.65 26.06 26.57 0.24 0.91% 235,700
Feb 24, 2025 26.60 26.66 26.16 26.33 -0.37 -1.39% 246,729
Feb 21, 2025 27.03 27.06 26.65 26.70 -0.29 -1.07% 298,964
Feb 20, 2025 26.77 27.09 26.75 26.99 0.12 0.45% 246,200
Feb 19, 2025 26.83 27.05 26.76 26.87 0.08 0.30% 199,045
Feb 18, 2025 26.78 26.97 26.52 26.79 0.03 0.11% 324,552
Feb 14, 2025 27.03 27.35 26.76 26.76 -0.17 -0.63% 542,483
Feb 13, 2025 26.30 26.93 26.17 26.93 0.77 2.94% 289,800
Feb 12, 2025 26.41 26.46 26.12 26.16 -0.30 -1.13% 226,121
Feb 11, 2025 26.30 26.55 25.98 26.46 0.08 0.30% 316,707
Feb 10, 2025 26.37 26.85 26.30 26.38 -0.24 -0.90% 379,900
Feb 7, 2025 27.23 27.47 26.43 26.62 -1.36 -4.86% 608,225
Feb 6, 2025 28.31 28.35 27.64 27.98 -0.16 -0.57% 779,481
Feb 5, 2025 28.12 28.50 28.01 28.14 0.16 0.57% 507,381
Feb 4, 2025 27.56 28.08 27.43 27.98 0.38 1.38% 472,943
Feb 3, 2025 27.70 28.37 27.05 27.60 -1.10 -3.83% 757,172
Jan 31, 2025 28.70 29.05 28.27 28.70 0.32 1.13% 411,238
Jan 30, 2025 29.00 29.09 28.02 28.38 -0.41 -1.42% 419,900
Jan 29, 2025 27.80 28.79 27.80 28.79 0.99 3.56% 332,700
Jan 28, 2025 27.60 28.14 27.60 27.80 0.44 1.61% 367,100
Jan 27, 2025 28.60 28.70 27.25 27.36 -1.88 -6.43% 908,000
Jan 24, 2025 29.35 29.62 29.05 29.24 0.36 1.25% 772,270
Jan 23, 2025 28.56 30.56 28.41 28.88 1.11 4.00% 1,730,635
Jan 22, 2025 28.50 28.85 27.70 27.77 -0.66 -2.32% 396,200
Jan 21, 2025 27.89 28.50 27.68 28.43 0.57 2.05% 282,442
Jan 17, 2025 27.89 28.38 27.50 27.86 -0.18 -0.64% 468,125
Jan 16, 2025 27.60 28.35 27.48 28.04 0.46 1.67% 411,399