Alliance Resource Partners, L.P. ARLP
NASDAQ · United States · Energy Minerals
$24.34+0.05 (+0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.34 | +0.21% | $24.45 | $24.45 | $24.01 | 625.50K |
| 2026-09-30 | $24.29 | -0.37% | $24.51 | $24.74 | $24.29 | 214.30K |
| 2026-09-29 | $24.38 | -1.81% | $24.84 | $24.84 | $24.31 | 261.10K |
| 2026-09-28 | $24.83 | -1.27% | $25.10 | $25.29 | $24.71 | 296.30K |
| 2026-09-25 | $25.15 | -0.20% | $25.04 | $25.25 | $24.93 | 373.00K |
| 2026-09-24 | $25.20 | -1.37% | $26.24 | $26.24 | $25.06 | 292.90K |
| 2026-09-23 | $25.55 | -1.20% | $25.93 | $25.93 | $25.43 | 283.50K |
| 2026-09-22 | $25.86 | +0.23% | $25.71 | $25.96 | $25.62 | 94.60K |
| 2026-09-21 | $25.80 | -0.27% | $25.70 | $25.96 | $25.65 | 184.10K |
| 2026-09-18 | $25.87 | -1.11% | $26.31 | $26.31 | $25.85 | 308.50K |
| 2026-09-17 | $26.16 | +1.20% | $25.80 | $26.21 | $25.70 | 235.80K |
| 2026-09-16 | $25.85 | -1.11% | $26.14 | $26.37 | $25.70 | 230.10K |
| 2026-09-15 | $26.14 | 0.00% | $26.00 | $26.35 | $26.00 | 271.40K |
| 2026-09-14 | $26.14 | -1.47% | $26.56 | $26.56 | $26.04 | 225.00K |
| 2026-09-11 | $26.53 | -1.27% | $26.80 | $26.85 | $26.42 | 206.40K |
| 2026-09-10 | $26.87 | +0.37% | $26.94 | $26.94 | $26.67 | 221.60K |
| 2026-09-09 | $26.77 | +0.41% | $26.94 | $26.94 | $26.50 | 231.10K |
| 2026-09-08 | $26.66 | +0.68% | $26.89 | $26.91 | $26.63 | 342.50K |
| 2026-09-04 | $26.48 | +0.80% | $26.26 | $26.54 | $26.13 | 138.20K |
| 2026-09-03 | $26.27 | -1.02% | $26.50 | $26.51 | $25.96 | 274.10K |
| 2026-09-02 | $26.54 | +0.38% | $26.39 | $26.55 | $26.23 | 125.10K |
| 2026-09-01 | $26.44 | -0.23% | $26.62 | $26.72 | $26.25 | 184.40K |
| 2026-08-31 | $26.50 | +1.22% | $26.29 | $26.69 | $26.29 | 204.20K |
| 2026-08-28 | $26.18 | -0.61% | $26.01 | $26.39 | $26.01 | 129.10K |
| 2026-08-27 | $26.34 | +0.57% | $26.01 | $26.44 | $26.01 | 211.30K |
| 2026-08-26 | $26.19 | -1.06% | $26.22 | $26.39 | $26.03 | 204.10K |
| 2026-08-25 | $26.47 | +0.34% | $26.43 | $26.56 | $26.17 | 183.90K |
| 2026-08-24 | $26.38 | +0.30% | $26.33 | $26.44 | $25.98 | 281.30K |
| 2026-08-21 | $26.30 | +0.88% | $26.07 | $26.42 | $26.07 | 176.20K |
| 2026-08-20 | $26.07 | 0.00% | $26.24 | $26.45 | $26.02 | 221.70K |
| 2026-08-19 | $26.07 | +1.56% | $25.72 | $26.10 | $25.55 | 317.90K |
| 2026-08-18 | $25.67 | -1.00% | $25.76 | $25.92 | $25.38 | 238.40K |
| 2026-08-17 | $25.93 | +2.01% | $25.54 | $25.99 | $25.50 | 450.70K |
| 2026-08-14 | $25.42 | +2.17% | $24.93 | $25.51 | $24.82 | 881.80K |
| 2026-08-13 | $24.88 | -0.88% | $25.09 | $25.32 | $24.77 | 318.20K |
| 2026-08-12 | $25.10 | +1.50% | $24.65 | $25.28 | $24.65 | 301.20K |
| 2026-08-11 | $24.73 | -0.24% | $24.79 | $24.91 | $24.41 | 278.80K |
| 2026-08-10 | $24.79 | +0.69% | $24.75 | $25.02 | $24.64 | 352.80K |
| 2026-08-07 | $24.62 | -2.76% | $24.50 | $24.70 | $24.22 | 573.30K |
| 2026-08-06 | $25.32 | -0.31% | $25.60 | $25.67 | $25.31 | 676.00K |
| 2026-08-05 | $25.40 | -1.28% | $26.44 | $26.44 | $25.06 | 1.02M |
| 2026-08-04 | $25.73 | -1.49% | $26.12 | $26.40 | $25.71 | 474.30K |
| 2026-08-03 | $26.12 | +0.66% | $25.88 | $26.16 | $25.66 | 366.40K |
| 2026-07-31 | $25.95 | -0.92% | $26.24 | $26.24 | $25.75 | 207.40K |
| 2026-07-30 | $26.19 | +0.92% | $26.25 | $26.35 | $25.93 | 288.90K |
| 2026-07-29 | $25.95 | +0.15% | $25.91 | $26.36 | $25.76 | 311.40K |
| 2026-07-28 | $25.91 | +1.09% | $25.39 | $26.52 | $25.39 | 323.00K |
| 2026-07-27 | $25.63 | +3.72% | $24.69 | $25.81 | $24.55 | 496.20K |
| 2026-07-24 | $24.71 | -0.24% | $24.75 | $24.91 | $24.58 | 284.00K |
| 2026-07-23 | $24.77 | -0.56% | $25.00 | $25.13 | $24.77 | 163.80K |
| 2026-07-22 | $24.91 | +1.01% | $24.50 | $24.94 | $24.50 | 188.90K |
| 2026-07-21 | $24.66 | +1.31% | $24.35 | $24.68 | $24.35 | 151.00K |
| 2026-07-20 | $24.34 | -0.33% | $24.27 | $24.44 | $24.17 | 179.10K |
| 2026-07-17 | $24.42 | -0.69% | $24.70 | $24.74 | $24.25 | 201.70K |
| 2026-07-16 | $24.59 | +0.08% | $24.52 | $24.85 | $24.52 | 162.60K |
| 2026-07-15 | $24.57 | -1.48% | $25.00 | $25.07 | $24.51 | 157.20K |
| 2026-07-14 | $24.94 | +1.01% | $24.69 | $24.97 | $24.69 | 227.60K |
| 2026-07-13 | $24.69 | +1.31% | $24.55 | $24.78 | $24.45 | 273.10K |
| 2026-07-10 | $24.37 | -0.33% | $24.48 | $24.50 | $24.23 | 143.60K |
| 2026-07-09 | $24.45 | +0.20% | $24.25 | $24.49 | $24.25 | 189.50K |
| 2026-07-08 | $24.40 | +2.31% | $23.91 | $24.50 | $23.91 | 346.80K |
| 2026-07-07 | $23.85 | +0.29% | $23.82 | $23.88 | $23.55 | 239.30K |
| 2026-07-06 | $23.78 | -0.13% | $23.74 | $23.84 | $23.42 | 222.70K |
| 2026-07-02 | $23.81 | +0.29% | $23.72 | $23.93 | $23.60 | 294.00K |
| 2026-07-01 | $23.74 | -1.00% | $24.29 | $24.29 | $23.70 | 308.20K |
| 2026-06-30 | $23.98 | -0.04% | $24.00 | $24.09 | $23.70 | 383.90K |
| 2026-06-29 | $23.99 | -2.00% | $24.48 | $24.48 | $23.91 | 245.20K |
| 2026-06-26 | $24.48 | +0.20% | $24.40 | $24.58 | $24.35 | 212.30K |
| 2026-06-25 | $24.43 | +0.78% | $24.06 | $24.55 | $24.05 | 231.40K |
| 2026-06-24 | $24.24 | -1.26% | $24.66 | $24.66 | $24.11 | 389.50K |
| 2026-06-23 | $24.55 | +0.57% | $24.66 | $24.66 | $24.28 | 282.00K |
| 2026-06-22 | $24.41 | +3.78% | $24.08 | $24.57 | $23.99 | 468.50K |
| 2026-06-18 | $23.52 | -3.21% | $24.12 | $24.27 | $23.45 | 501.10K |
| 2026-06-17 | $24.30 | +0.04% | $24.36 | $24.42 | $24.20 | 166.40K |
| 2026-06-16 | $24.29 | -1.26% | $24.50 | $24.62 | $24.06 | 357.80K |
| 2026-06-15 | $24.60 | -1.72% | $24.85 | $24.85 | $24.60 | 334.10K |
| 2026-06-12 | $25.03 | -0.40% | $24.95 | $25.38 | $24.91 | 229.50K |
| 2026-06-11 | $25.13 | -0.48% | $25.45 | $25.49 | $24.97 | 182.10K |
| 2026-06-10 | $25.25 | -0.47% | $25.52 | $25.76 | $25.22 | 202.90K |
| 2026-06-09 | $25.37 | -0.67% | $25.61 | $25.66 | $25.03 | 192.60K |
| 2026-06-08 | $25.54 | -0.31% | $26.29 | $26.29 | $25.54 | 202.80K |
| 2026-06-05 | $25.62 | -1.46% | $26.04 | $26.23 | $25.48 | 250.60K |
| 2026-06-04 | $26.00 | +2.32% | $25.48 | $26.27 | $25.44 | 444.80K |
| 2026-06-03 | $25.41 | -0.35% | $25.42 | $25.72 | $25.27 | 305.50K |
| 2026-06-02 | $25.50 | +0.75% | $25.15 | $25.69 | $25.15 | 370.90K |
| 2026-06-01 | $25.31 | +1.85% | $24.85 | $25.50 | $24.80 | 268.00K |
| 2026-05-29 | $24.85 | -1.86% | $25.30 | $25.46 | $24.82 | 263.50K |
| 2026-05-28 | $25.32 | +1.52% | $25.00 | $25.53 | $24.86 | 361.00K |
| 2026-05-27 | $24.94 | -0.28% | $24.75 | $25.18 | $24.70 | 186.20K |
| 2026-05-26 | $25.01 | +0.52% | $24.96 | $25.20 | $24.74 | 335.40K |