ARLP - ALLIANCE RESOURCE PARTNERS LP
27.13
0.150 0.553%
Share volume: 438,674
Last Updated: 03-03-2026
Coal/Bituminous Coal And Lignite Mining:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$26.98
0.15
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $26.75 | $26.75 | $27.44 | $27.44 | $26.62 | $26.62 | $27.13 | $27.13 | 438,674 | $438,674.00 |
| 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 |
| 02-20-2026 | $25.71 | $25.71 | $26.26 | $26.26 | $25.61 | $25.61 | $26.25 | $26.25 | 469,834 | $469,834.00 |
| 02-19-2026 | $26.00 | $26.00 | $26.09 | $26.09 | $25.61 | $25.61 | $25.90 | $25.90 | 385,037 | $385,037.00 |
| 02-18-2026 | $25.76 | $25.76 | $26.02 | $26.02 | $25.60 | $25.60 | $25.89 | $25.89 | 475,775 | $475,775.00 |