ARLP - ALLIANCE RESOURCE PARTNERS LP
28.99
0.110 0.379%
Share volume: 430,412
Last Updated: 03-27-2026
Coal/Bituminous Coal And Lignite Mining:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$28.88
0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $28.84 | $28.84 | $29.45 | $29.45 | $28.84 | $28.84 | $28.99 | $28.99 | 430,412 | $429,850.00 |
| 03-26-2026 | $28.47 | $28.47 | $29.04 | $29.04 | $28.47 | $28.47 | $28.88 | $28.88 | 212,952 | $212,952.00 |
| 03-25-2026 | $28.65 | $28.65 | $28.90 | $28.90 | $28.24 | $28.24 | $28.60 | $28.60 | 204,043 | $204,043.00 |
| 03-24-2026 | $27.92 | $27.92 | $28.90 | $28.90 | $27.74 | $27.74 | $28.70 | $28.70 | 487,970 | $487,970.00 |
| 03-23-2026 | $27.71 | $27.71 | $28.15 | $28.15 | $27.30 | $27.30 | $27.95 | $27.95 | 403,608 | $403,608.00 |
| 03-20-2026 | $28.42 | $28.42 | $28.66 | $28.66 | $27.76 | $27.76 | $27.95 | $27.95 | 429,369 | $429,369.00 |
| 03-19-2026 | $27.35 | $27.35 | $28.95 | $28.95 | $27.21 | $27.21 | $28.43 | $28.43 | 756,983 | $756,983.00 |
| 03-18-2026 | $27.43 | $27.43 | $27.44 | $27.44 | $27.02 | $27.02 | $27.38 | $27.38 | 168,732 | $168,732.00 |
| 03-17-2026 | $27.54 | $27.54 | $27.58 | $27.58 | $27.27 | $27.27 | $27.30 | $27.30 | 266,925 | $266,925.00 |
| 03-16-2026 | $27.41 | $27.41 | $27.54 | $27.54 | $27.23 | $27.23 | $27.44 | $27.44 | 159,226 | $159,226.00 |