ARLP - ALLIANCE RESOURCE PARTNERS LP
24.98
-0.570 -2.282%
Share volume: 797,257
Last Updated: 04-17-2026
Coal/Bituminous Coal And Lignite Mining:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$25.55
-0.57
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $25.70 | $25.70 | $25.70 | $25.70 | $24.62 | $24.62 | $24.98 | $24.98 | 797,257 | $790,967.00 |
| 04-16-2026 | $25.75 | $25.75 | $25.99 | $25.99 | $25.53 | $25.53 | $25.55 | $25.55 | 179,314 | $179,314.00 |
| 04-15-2026 | $25.53 | $25.53 | $25.95 | $25.95 | $25.53 | $25.53 | $25.72 | $25.72 | 210,609 | $210,609.00 |
| 04-14-2026 | $26.59 | $26.59 | $26.59 | $26.59 | $25.31 | $25.31 | $25.65 | $25.65 | 542,906 | $542,906.00 |
| 04-13-2026 | $26.28 | $26.28 | $26.76 | $26.76 | $26.22 | $26.22 | $26.40 | $26.40 | 212,611 | $212,611.00 |
| 04-10-2026 | $26.62 | $26.62 | $26.79 | $26.79 | $26.26 | $26.26 | $26.28 | $26.28 | 156,636 | $156,636.00 |
| 04-09-2026 | $27.01 | $27.01 | $27.32 | $27.32 | $26.40 | $26.40 | $26.51 | $26.51 | 281,252 | $281,252.00 |
| 04-08-2026 | $27.33 | $27.33 | $27.37 | $27.37 | $26.55 | $26.55 | $27.02 | $27.02 | 549,526 | $549,526.00 |
| 04-07-2026 | $28.27 | $28.27 | $28.39 | $28.39 | $27.73 | $27.73 | $27.73 | $27.73 | 315,447 | $315,447.00 |
| 04-06-2026 | $28.17 | $28.17 | $28.40 | $28.40 | $28.05 | $28.05 | $28.18 | $28.18 | 296,306 | $296,306.00 |