Alliance Resource Partners, L.P. - ARLP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	25.13	25.29	25.29	25.54	24.94	377,222
September 29, 2025	24.7	25.02	25.02	25.18	24.51	385,702
September 26, 2025	24.1	24.54	24.54	24.78	24.1	216,328
September 25, 2025	24.45	24.1	24.1	24.54	24.01	198,237
September 24, 2025	23.79	24.33	24.33	24.4	23.7	311,563
September 23, 2025	23.27	23.81	23.81	23.85	23.23	207,810
September 22, 2025	23.68	23.27	23.27	23.7	23.04	268,997
September 19, 2025	23.92	23.68	23.68	23.92	23.41	289,227
September 18, 2025	23.8	23.93	23.93	23.98	23.66	294,436
September 17, 2025	23.68	23.57	23.57	23.82	23.4	191,400
September 16, 2025	23.38	23.71	23.71	23.75	23.25	250,724
September 15, 2025	22.77	23.27	23.27	23.53	22.72	953,130
September 12, 2025	22.55	22.76	22.76	22.94	22.5	237,695
September 11, 2025	22.21	22.54	22.54	22.75	22.2	253,800
September 10, 2025	22.5	22.73	22.73	22.88	22.47	216,956
September 09, 2025	22.7	22.54	22.54	22.81	22.44	225,944
September 08, 2025	22.75	22.75	22.75	22.87	22.33	398,709
September 05, 2025	22.74	22.89	22.89	22.92	22.61	297,000
September 04, 2025	22.85	22.76	22.76	22.99	22.73	179,829
September 03, 2025	23	22.95	22.95	23.1	22.72	354,073
September 02, 2025	22.91	22.97	22.97	23.17	22.75	326,205
August 29, 2025	23.03	23.01	23.01	23.21	22.93	877,501
August 28, 2025	22.82	23.04	23.04	23.2	22.81	406,371
August 27, 2025	22.75	22.99	22.99	23.05	22.53	449,520
August 26, 2025	22.8	22.75	22.75	22.99	22.64	325,308
August 25, 2025	23.53	22.86	22.86	23.63	22.77	540,713
August 22, 2025	23.17	23.47	23.47	23.81	23.02	618,456
August 21, 2025	23	23.16	23.16	23.21	22.9	311,640
August 20, 2025	23.39	22.97	22.97	23.66	22.9	676,200
August 19, 2025	23.75	23.41	23.41	23.98	23.41	536,526
August 18, 2025	24.4	23.87	23.87	24.4	23.28	910,204
August 15, 2025	25.13	24.48	24.48	25.48	24.35	373,822
August 14, 2025	25.13	25.47	25.47	25.64	25.12	610,700
August 13, 2025	24.75	25.27	25.27	25.38	24.75	402,470
August 12, 2025	24.63	24.79	24.79	24.9	24.51	279,303
August 11, 2025	25.25	24.64	24.64	25.25	24.53	495,052
August 08, 2025	25.73	25.29	25.29	25.79	25.15	374,908
August 07, 2025	25.65	25.7	25.7	26.04	25.45	373,546
August 06, 2025	26.62	26.36	26.36	26.62	26.26	425,853
August 05, 2025	26.67	26.41	26.41	26.9	26.4	156,707
August 04, 2025	26.75	26.72	26.72	26.87	26.61	175,309
August 01, 2025	26.5	26.59	26.59	26.68	26.08	352,264
July 31, 2025	26.41	26.48	26.48	26.64	26.2	250,100
July 30, 2025	26.67	26.41	26.41	27.43	26.17	386,548
July 29, 2025	27.5	27.33	27.33	27.79	27.23	588,099
July 28, 2025	26.45	27.5	27.5	27.55	25.61	824,342
July 25, 2025	28	27.98	27.98	28.05	27.64	197,656
July 24, 2025	27.89	27.97	27.97	28.14	27.61	232,348
July 23, 2025	27.77	28	28	28	27.51	224,210
July 22, 2025	26.92	27.73	27.73	28	26.85	410,719
July 21, 2025	27.12	26.84	26.84	27.12	26.76	252,851
July 18, 2025	27.45	27.01	27.01	27.45	26.91	199,300
July 17, 2025	27.01	27.03	27.03	27.24	26.85	291,400
July 16, 2025	26.94	27.02	27.02	27.14	26.83	220,451
July 15, 2025	27.21	26.94	26.94	27.34	26.73	138,500
July 14, 2025	27.28	27.23	27.23	27.55	27.06	191,814
July 11, 2025	26.75	27.33	27.33	27.43	26.64	258,122
July 10, 2025	26.87	26.85	26.85	27	26.56	205,338
July 09, 2025	26.73	26.53	26.53	26.84	26.46	102,900
July 08, 2025	26.66	26.62	26.62	27	26.55	157,840

Alliance Resource Partners, L.P. (ARLP) NASDAQ