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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	26.31	25.81	25.81	26.4	25.62	454,806
May 07, 2025	27.27	27.01	27.01	27.39	26.73	354,332
May 06, 2025	27.25	26.93	26.93	27.43	26.9	496,475
May 05, 2025	27.05	27.21	27.21	27.39	26.97	282,374
May 02, 2025	26.9	27.16	27.16	27.42	26.5	290,425
May 01, 2025	26.71	26.4	26.4	27.46	26.15	674,066
April 30, 2025	27.07	26.45	26.45	27.1	26.28	448,054
April 29, 2025	27.4	27.07	27.07	27.71	26.76	419,907
April 28, 2025	27.71	27.31	27.31	28.39	27.25	774,300
April 25, 2025	27.11	27.14	27.14	27.53	26.95	289,139
April 24, 2025	27.35	27.45	27.45	27.75	26.55	333,400
April 23, 2025	26.91	27.21	27.21	27.37	26.77	293,516
April 22, 2025	26.6	26.98	26.98	27.18	26.6	176,709
April 21, 2025	27.19	26.94	26.94	27.5	26.55	333,437
April 17, 2025	27.07	27.17	27.17	27.55	27.05	244,050
April 16, 2025	26.71	26.79	26.79	27.44	26.69	315,672
April 15, 2025	26.42	26.68	26.68	27.1	26.34	407,680
April 14, 2025	26.67	26.2	26.2	26.91	26.12	493,249
April 11, 2025	26.43	26.06	26.06	26.97	25.78	769,106
April 10, 2025	26.68	26.35	26.35	27.31	25.76	598,900
April 09, 2025	25.9	26.54	26.54	27.79	25.9	1.12M
April 08, 2025	25.36	25.87	25.87	26.84	25.35	756,531
April 07, 2025	23.32	24.67	24.67	25.49	22.3	741,099
April 04, 2025	25.89	25.04	25.04	26.14	23.65	1.38M
April 03, 2025	26.16	26.66	26.66	26.9	26.05	1.91M
April 02, 2025	26.92	27.04	27.04	27.18	26.77	93,804
April 01, 2025	27.21	26.93	26.93	27.57	26.75	307,900
March 31, 2025	26.49	27.28	27.28	27.42	26.16	629,985
March 28, 2025	26.63	26.66	26.66	26.7	26	214,567
March 27, 2025	26.58	26.61	26.61	26.71	26.3	142,162
March 26, 2025	26.65	26.5	26.5	26.65	26.2	184,884
March 25, 2025	26.55	26.56	26.56	26.86	26.5	120,111
March 24, 2025	26.73	26.55	26.55	26.87	26.45	207,153
March 21, 2025	26.73	26.25	26.25	26.73	26.1	179,826
March 20, 2025	26.02	26.68	26.68	26.68	26.02	244,203
March 19, 2025	25.69	26.16	26.16	26.49	25.53	226,549
March 18, 2025	25.4	25.53	25.53	25.57	25.13	231,665
March 17, 2025	25.13	24.91	24.91	25.38	24.9	235,900
March 14, 2025	24.5	25.19	25.19	25.27	24.44	269,100
March 13, 2025	24.66	24.47	24.47	24.93	24.41	157,715
March 12, 2025	25	24.73	24.73	25.31	24.66	173,613
March 11, 2025	24.76	24.79	24.79	25.22	24.57	444,214
March 10, 2025	25	24.8	24.8	25.17	24.65	470,544
March 07, 2025	25	24.83	24.83	25.02	24.64	162,221
March 06, 2025	25.15	24.82	24.82	25.15	24.65	294,663
March 05, 2025	25.1	25.21	25.21	25.29	24.59	355,600
March 04, 2025	24.56	25.17	25.17	25.37	24.31	445,939
March 03, 2025	26.19	25.08	25.08	26.33	24.92	787,003
February 28, 2025	26.4	26.24	26.24	26.68	26.15	624,838
February 27, 2025	26.82	26.82	26.82	26.9	26.58	354,385
February 26, 2025	26.44	26.85	26.85	26.92	26.44	323,236
February 25, 2025	26.26	26.57	26.57	26.65	26.06	235,700
February 24, 2025	26.6	26.33	26.33	26.66	26.16	246,729
February 21, 2025	27.03	26.7	26.7	27.06	26.65	298,964
February 20, 2025	26.77	26.99	26.99	27.09	26.75	246,200
February 19, 2025	26.83	26.87	26.87	27.05	26.76	199,045
February 18, 2025	26.78	26.79	26.79	26.97	26.52	324,552
February 14, 2025	27.03	26.76	26.76	27.35	26.76	542,483
February 13, 2025	26.3	26.93	26.93	26.93	26.17	289,800
February 12, 2025	26.41	26.16	26.16	26.46	26.12	226,121

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