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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.71	26.25	26.25	26.26	25.61	469,834
February 19, 2026	26	25.9	25.9	26.09	25.61	385,037
February 18, 2026	25.76	25.89	25.89	26.02	25.6	475,775
February 17, 2026	25.81	25.61	25.61	25.94	25.15	419,524
February 13, 2026	25.63	25.82	25.82	26.05	25.16	533,109
February 12, 2026	25.96	25.35	25.35	26.25	25.3	717,228
February 11, 2026	24.7	25.5	25.5	26.09	24.7	996,022
February 10, 2026	24.37	24.56	24.56	24.91	24.15	646,739
February 09, 2026	24.34	24.42	24.42	24.52	24.05	387,336
February 06, 2026	23.94	24.37	24.37	24.51	23.65	564,455
February 05, 2026	24.58	24.54	23.94	24.83	24.35	501,100
February 04, 2026	25.11	24.6	24	25.49	24.51	480,474
February 03, 2026	24.93	25	25	25.48	24.76	689,456
February 02, 2026	24.23	24.69	24.69	24.99	24.01	1.13M
January 30, 2026	24.25	23.82	23.82	24.4	23.8	680,800
January 29, 2026	24.57	24.27	24.27	24.57	24.05	429,211
January 28, 2026	24.56	24.31	24.31	24.66	24.2	306,230
January 27, 2026	24.4	24.43	24.43	24.69	24.22	339,438
January 26, 2026	24.76	24.43	24.43	24.8	24.13	262,894
January 23, 2026	25.24	24.6	24.6	25.24	24.6	359,660
January 22, 2026	25.07	25.1	25.1	25.3	24.95	350,407
January 21, 2026	24.74	25.11	25.11	25.15	24.59	269,363
January 20, 2026	24.32	24.55	24.55	24.57	24.3	284,834
January 16, 2026	24.13	24.34	24.34	24.47	24.13	348,220
January 15, 2026	24.36	24.33	24.33	24.54	24.26	295,057
January 14, 2026	24.48	24.45	24.45	24.7	24.35	425,148
January 13, 2026	24.25	24.32	24.32	24.52	24.15	588,515
January 12, 2026	24.34	24.18	24.18	24.56	24.11	526,200
January 09, 2026	24.1	24.36	24.36	24.6	24.06	305,687
January 08, 2026	23.79	24.07	24.07	24.15	23.58	258,821
January 07, 2026	23.65	23.79	23.79	23.93	23.44	315,286
January 06, 2026	23.26	23.73	23.73	24.07	23.23	412,321
January 05, 2026	23.29	23.31	23.31	23.53	23.01	424,478
January 02, 2026	23.25	23.29	23.29	23.44	23.13	185,700
December 31, 2025	23.25	23.23	23.23	23.28	23.01	325,800
December 30, 2025	23.1	23.32	23.32	23.39	23.08	337,411
December 29, 2025	23.35	23.1	23.1	23.73	23.04	821,900
December 26, 2025	23.75	23.51	23.51	23.75	23.36	223,943
December 24, 2025	23.38	23.69	23.69	23.84	23.38	145,317
December 23, 2025	23.5	23.52	23.52	23.62	23.26	205,821
December 22, 2025	23.27	23.35	23.35	23.5	23.04	710,349
December 19, 2025	23.4	23.3	23.3	23.85	23.18	393,791
December 18, 2025	23.27	23.43	23.43	24.13	23.25	628,243
December 17, 2025	23.5	23.35	23.35	23.64	23.31	320,700
December 16, 2025	23.6	23.44	23.44	23.95	23.43	428,169
December 15, 2025	24.14	23.53	23.53	24.26	23.5	518,559
December 12, 2025	24.18	24.13	24.13	24.25	23.97	125,532
December 11, 2025	24.18	24.13	24.13	24.42	24.03	148,469
December 10, 2025	24.5	24.18	24.18	24.5	24.02	112,456
December 09, 2025	24.19	24.45	24.45	24.6	24.11	186,316
December 08, 2025	24.42	24.29	24.29	24.5	24.16	195,921
December 05, 2025	23.75	24.25	24.25	24.42	23.65	319,147
December 04, 2025	23.66	23.79	23.79	24.08	23.66	210,194
December 03, 2025	23.5	23.78	23.78	23.91	23.5	261,100
December 02, 2025	23.78	23.69	23.69	23.92	23.52	191,922
December 01, 2025	24.37	23.78	23.78	24.6	23.71	335,567
November 28, 2025	24.41	24.37	24.37	24.41	24.12	77,800
November 26, 2025	24.1	24.07	24.07	24.38	24.04	171,950
November 25, 2025	23.74	24.08	24.08	24.33	23.61	180,135
November 24, 2025	23.51	23.72	23.72	23.72	23.3	195,209

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