ARLP - ALLIANCE RESOURCE PARTNERS LP
26.51
-0.380 -1.433%
Share volume: 403,155
Last Updated: 03-06-2026
Coal/Bituminous Coal And Lignite Mining:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$26.89
-0.38
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $26.96 | $26.96 | $26.96 | $26.96 | $26.34 | $26.34 | $26.51 | $26.51 | 403,155 | $403,155.00 |
| 03-05-2026 | $26.99 | $26.99 | $27.05 | $27.05 | $26.64 | $26.64 | $26.89 | $26.89 | 660,620 | $660,620.00 |
| 03-04-2026 | $27.16 | $27.16 | $27.38 | $27.38 | $26.75 | $26.75 | $26.96 | $26.96 | 248,511 | $248,511.00 |
| 03-03-2026 | $26.75 | $26.75 | $27.44 | $27.44 | $26.62 | $26.62 | $27.13 | $27.13 | 438,716 | $438,716.00 |
| 03-02-2026 | $26.80 | $26.80 | $27.11 | $27.11 | $26.42 | $26.42 | $26.98 | $26.98 | 326,556 | $326,556.00 |
| 02-27-2026 | $26.60 | $26.60 | $26.66 | $26.66 | $26.34 | $26.34 | $26.49 | $26.49 | 312,304 | $312,304.00 |
| 02-26-2026 | $26.20 | $26.20 | $26.63 | $26.63 | $26.17 | $26.17 | $26.57 | $26.57 | 204,627 | $204,627.00 |
| 02-25-2026 | $26.65 | $26.65 | $26.73 | $26.73 | $26.20 | $26.20 | $26.48 | $26.48 | 166,381 | $166,381.00 |
| 02-24-2026 | $26.98 | $26.98 | $27.48 | $27.48 | $26.32 | $26.32 | $26.51 | $26.51 | 724,624 | $724,624.00 |
| 02-23-2026 | $26.26 | $26.26 | $27.07 | $27.07 | $26.25 | $26.25 | $27.04 | $27.04 | 734,399 | $734,399.00 |