ARLP - ALLIANCE RESOURCE PARTNERS LP
26.61
-0.050 -0.188%
Share volume: 272,410
Last Updated: 04-30-2026
Coal/Bituminous Coal And Lignite Mining:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$26.66
-0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $26.81 | $26.81 | $26.81 | $26.81 | $26.38 | $26.38 | $26.61 | $26.61 | 272,410 | $272,410.00 |
| 04-29-2026 | $26.42 | $26.42 | $26.87 | $26.87 | $26.29 | $26.29 | $26.66 | $26.66 | 484,995 | $484,995.00 |
| 04-28-2026 | $25.70 | $25.70 | $26.66 | $26.66 | $25.60 | $25.60 | $26.47 | $26.47 | 676,104 | $676,104.00 |
| 04-27-2026 | $24.60 | $24.60 | $25.93 | $25.93 | $24.50 | $24.50 | $25.45 | $25.45 | 740,532 | $740,532.00 |
| 04-24-2026 | $25.41 | $25.41 | $25.41 | $25.41 | $24.80 | $24.80 | $24.90 | $24.90 | 502,176 | $502,176.00 |
| 04-23-2026 | $24.70 | $24.70 | $25.46 | $25.46 | $24.70 | $24.70 | $25.23 | $25.23 | 543,395 | $543,395.00 |
| 04-22-2026 | $24.79 | $24.79 | $24.90 | $24.90 | $24.58 | $24.58 | $24.70 | $24.70 | 539,726 | $539,726.00 |
| 04-21-2026 | $24.64 | $24.64 | $24.94 | $24.94 | $24.42 | $24.42 | $24.79 | $24.79 | 459,708 | $459,708.00 |
| 04-20-2026 | $25.04 | $25.04 | $25.17 | $25.17 | $24.55 | $24.55 | $24.59 | $24.59 | 462,559 | $462,559.00 |
| 04-17-2026 | $25.70 | $25.70 | $25.70 | $25.70 | $24.62 | $24.62 | $24.98 | $24.98 | 797,257 | $797,257.00 |