ARLP - ALLIANCE RESOURCE PARTNERS LP
25.27
0.650 2.572%
Share volume: 504,275
Last Updated: 05-12-2026
Coal/Bituminous Coal And Lignite Mining:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$24.62
0.65
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $24.75 | $24.75 | $25.40 | $25.40 | $24.35 | $24.35 | $25.27 | $25.27 | 504,275 | $504,275.00 |
| 05-11-2026 | $24.95 | $24.95 | $24.98 | $24.98 | $24.34 | $24.34 | $24.62 | $24.62 | 595,508 | $595,508.00 |
| 05-08-2026 | $25.00 | $25.00 | $25.32 | $25.32 | $24.74 | $24.74 | $24.85 | $24.85 | 347,522 | $347,522.00 |
| 05-07-2026 | $25.45 | $24.85 | $25.69 | $25.09 | $25.03 | $24.44 | $25.55 | $24.95 | 501,084 | $501,084.00 |
| 05-06-2026 | $26.01 | $25.40 | $26.23 | $25.61 | $25.36 | $24.76 | $25.67 | $25.07 | 609,581 | $609,581.00 |
| 05-05-2026 | $26.23 | $25.61 | $26.46 | $25.84 | $26.05 | $25.44 | $26.18 | $25.57 | 351,214 | $351,214.00 |
| 05-04-2026 | $26.20 | $25.58 | $26.38 | $25.76 | $25.93 | $25.32 | $26.30 | $25.68 | 254,603 | $254,603.00 |
| 05-01-2026 | $26.60 | $26.60 | $26.60 | $26.60 | $26.05 | $26.05 | $26.15 | $26.15 | 369,706 | $369,706.00 |
| 04-30-2026 | $26.81 | $26.81 | $26.81 | $26.81 | $26.38 | $26.38 | $26.61 | $26.61 | 275,033 | $275,033.00 |
| 04-29-2026 | $26.42 | $26.42 | $26.87 | $26.87 | $26.29 | $26.29 | $26.66 | $26.66 | 484,995 | $484,995.00 |