Alliance Resource Partner... (ARLP)
NASDAQ: ARLP
· Real-Time Price · USD
22.99
0.24 (1.05%)
At close: Aug 27, 2025, 3:59 PM
ARLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 22.80 | 22.99 | 22.64 | 22.75 | 22.75 | -0.48% | 322,752 |
| 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 |
| 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 |