NASDAQ : ARLP
Alliance Resource Partners, L.P. — Price history
Energy · Thermal Coal · United States
Last price 26.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alliance Resource Partners, L.P. (ARLP) closed at 26.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 27 | 27 | 26.65 | 26.7 | 315,982 | -0.85% |
| 2026-10-29 | 26.58 | 26.94 | 26.56 | 26.93 | 261,228 | +1.39% |
| 2026-10-28 | 26.81 | 26.81 | 26.24 | 26.56 | 267,711 | -0.45% |
| 2026-10-27 | 26.42 | 26.85 | 26.42 | 26.68 | 225,636 | +1.06% |
| 2026-10-26 | 26.5 | 27.12 | 26.397 | 26.4 | 441,270 | +0.99% |
| 2026-10-23 | 25.78 | 26.24 | 25.78 | 26.14 | 311,609 | +1.12% |
| 2026-10-22 | 25.66 | 25.88 | 25.48 | 25.85 | 202,467 | +0.47% |
| 2026-10-21 | 25.94 | 25.98 | 25.72 | 25.73 | 287,872 | +0.39% |
| 2026-10-20 | 25.61 | 25.85 | 25.485 | 25.63 | 241,302 | -0.27% |
| 2026-10-19 | 25.92 | 25.95 | 25.48 | 25.7 | 261,164 | -0.19% |
| 2026-10-16 | 25.33 | 25.75 | 25.32 | 25.75 | 271,698 | +2.22% |
| 2026-10-15 | 25.04 | 25.22 | 25.019 | 25.19 | 236,103 | +1.29% |
| 2026-10-14 | 25.05 | 25.2 | 24.79 | 24.87 | 263,853 | -1.23% |
| 2026-10-13 | 25 | 25.24 | 24.93 | 25.18 | 246,746 | +1.12% |
| 2026-10-12 | 24.69 | 25.09 | 24.69 | 24.9 | 245,002 | +1.14% |
| 2026-10-09 | 24.72 | 24.84 | 24.59 | 24.62 | 186,257 | -0.12% |
| 2026-10-08 | 24.8 | 25.12 | 24.61 | 24.65 | 238,082 | +0.20% |
| 2026-10-07 | 24.5 | 24.725 | 24.45 | 24.6 | 463,531 | -0.28% |
| 2026-10-06 | 24.87 | 24.9 | 24.645 | 24.67 | 407,373 | -0.48% |
| 2026-10-05 | 24.53 | 24.95 | 24.52 | 24.79 | 334,440 | +1.06% |
| 2026-10-02 | 24.26 | 24.65 | 24.26 | 24.53 | 239,541 | +0.78% |
| 2026-10-01 | 24.45 | 24.45 | 24.01 | 24.34 | 625,671 | +0.21% |
| 2026-09-30 | 24.51 | 24.741 | 24.29 | 24.29 | 214,673 | -0.37% |
| 2026-09-29 | 24.84 | 24.84 | 24.31 | 24.38 | 261,341 | -1.81% |
| 2026-09-28 | 25.1 | 25.29 | 24.71 | 24.83 | 297,081 | -1.27% |
| 2026-09-25 | 25.04 | 25.25 | 24.925 | 25.15 | 373,945 | -0.18% |
| 2026-09-24 | 26.24 | 26.24 | 25.06 | 25.195 | 293,008 | -1.39% |
| 2026-09-23 | 25.93 | 25.93 | 25.43 | 25.55 | 283,499 | -1.20% |
| 2026-09-22 | 25.71 | 25.955 | 25.62 | 25.86 | 96,304 | +0.23% |
| 2026-09-21 | 25.7 | 25.96 | 25.65 | 25.8 | 184,162 | -0.27% |
| 2026-09-18 | 26.31 | 26.31 | 25.85 | 25.87 | 310,717 | -1.11% |
| 2026-09-17 | 25.8 | 26.21 | 25.7 | 26.16 | 237,464 | +1.20% |
| 2026-09-16 | 26.14 | 26.37 | 25.7 | 25.85 | 231,253 | -1.11% |
| 2026-09-15 | 26 | 26.35 | 26 | 26.14 | 271,699 | +0.00% |
| 2026-09-14 | 26.56 | 26.56 | 26.04 | 26.14 | 225,231 | -1.47% |
| 2026-09-11 | 26.8 | 26.85 | 26.42 | 26.53 | 206,734 | -1.27% |
| 2026-09-10 | 26.94 | 26.94 | 26.67 | 26.87 | 222,003 | +0.37% |
| 2026-09-09 | 26.94 | 26.94 | 26.5 | 26.77 | 231,419 | +0.41% |
| 2026-09-08 | 26.89 | 26.91 | 26.63 | 26.66 | 342,754 | +0.68% |
| 2026-09-04 | 26.26 | 26.54 | 26.126 | 26.48 | 138,436 | +0.80% |
| 2026-09-03 | 26.5 | 26.51 | 25.96 | 26.27 | 274,618 | -1.02% |
| 2026-09-02 | 26.39 | 26.55 | 26.226 | 26.54 | 125,611 | +0.38% |
| 2026-09-01 | 26.62 | 26.72 | 26.25 | 26.44 | 184,570 | -0.23% |
| 2026-08-31 | 26.29 | 26.69 | 26.29 | 26.5 | 204,383 | +1.22% |
| 2026-08-28 | 26.01 | 26.39 | 26.01 | 26.18 | 129,116 | -0.61% |
| 2026-08-27 | 26.01 | 26.44 | 26.01 | 26.34 | 211,784 | +0.57% |
| 2026-08-26 | 26.22 | 26.387 | 26.03 | 26.19 | 204,495 | -1.06% |
| 2026-08-25 | 26.43 | 26.56 | 26.17 | 26.47 | 186,719 | +0.34% |
| 2026-08-24 | 26.33 | 26.44 | 25.98 | 26.38 | 281,469 | +0.30% |
| 2026-08-21 | 26.07 | 26.42 | 26.07 | 26.3 | 177,267 | +0.88% |
| 2026-08-20 | 26.24 | 26.45 | 26.02 | 26.07 | 221,863 | +0.00% |
| 2026-08-19 | 25.72 | 26.1 | 25.549 | 26.07 | 317,926 | +1.56% |
| 2026-08-18 | 25.76 | 25.918 | 25.38 | 25.67 | 238,404 | -1.00% |
| 2026-08-17 | 25.54 | 25.99 | 25.5 | 25.93 | 450,728 | +2.01% |
| 2026-08-14 | 24.93 | 25.51 | 24.82 | 25.42 | 882,207 | +2.17% |
| 2026-08-13 | 25.09 | 25.32 | 24.77 | 24.88 | 318,183 | -0.88% |
| 2026-08-12 | 24.65 | 25.275 | 24.65 | 25.1 | 301,328 | +1.50% |
| 2026-08-11 | 24.79 | 24.908 | 24.41 | 24.73 | 278,802 | -0.24% |
| 2026-08-10 | 24.75 | 25.02 | 24.64 | 24.79 | 352,985 | +0.69% |
| 2026-08-07 | 24.5 | 24.7 | 24.22 | 24.62 | 573,293 | -0.40% |
| 2026-08-06 | 25.6 | 25.67 | 25.31 | 25.32 | 675,990 | -0.31% |
| 2026-08-05 | 26.44 | 26.44 | 25.06 | 25.4 | 1,023,621 | -1.28% |
| 2026-08-04 | 26.12 | 26.399 | 25.71 | 25.73 | 474,274 | -1.49% |
| 2026-08-03 | 25.88 | 26.16 | 25.66 | 26.12 | 366,369 | +0.66% |
| 2026-07-31 | 26.24 | 26.24 | 25.75 | 25.95 | 207,352 | -0.92% |
| 2026-07-30 | 26.25 | 26.35 | 25.93 | 26.19 | 290,463 | +0.92% |
| 2026-07-29 | 25.91 | 26.36 | 25.76 | 25.95 | 312,483 | +0.15% |
| 2026-07-28 | 25.39 | 26.515 | 25.39 | 25.91 | 323,429 | +1.09% |
| 2026-07-27 | 24.69 | 25.81 | 24.55 | 25.63 | 496,576 | +3.72% |
| 2026-07-24 | 24.75 | 24.91 | 24.575 | 24.71 | 284,202 | -0.24% |
| 2026-07-23 | 25 | 25.131 | 24.77 | 24.77 | 163,820 | -0.56% |
| 2026-07-22 | 24.5 | 24.94 | 24.5 | 24.91 | 189,334 | +1.01% |
| 2026-07-21 | 24.35 | 24.68 | 24.35 | 24.66 | 151,037 | +1.31% |
| 2026-07-20 | 24.27 | 24.44 | 24.17 | 24.34 | 179,375 | -0.33% |
| 2026-07-17 | 24.7 | 24.742 | 24.25 | 24.42 | 201,789 | -0.69% |
| 2026-07-16 | 24.52 | 24.85 | 24.52 | 24.59 | 162,562 | +0.08% |
| 2026-07-15 | 25 | 25.07 | 24.51 | 24.57 | 157,246 | -1.48% |
| 2026-07-14 | 24.69 | 24.969 | 24.69 | 24.94 | 227,780 | +1.01% |
| 2026-07-13 | 24.55 | 24.78 | 24.45 | 24.69 | 273,059 | +1.31% |
| 2026-07-10 | 24.48 | 24.5 | 24.23 | 24.37 | 143,616 | -0.33% |
| 2026-07-09 | 24.25 | 24.49 | 24.25 | 24.45 | 189,845 | +0.20% |
| 2026-07-08 | 23.91 | 24.5 | 23.91 | 24.4 | 346,801 | +2.31% |
| 2026-07-07 | 23.82 | 23.88 | 23.55 | 23.85 | 239,290 | +0.29% |
| 2026-07-06 | 23.74 | 23.84 | 23.42 | 23.78 | 223,104 | -0.13% |
| 2026-07-02 | 23.72 | 23.93 | 23.6 | 23.81 | 295,403 | +0.29% |
| 2026-07-01 | 24.29 | 24.29 | 23.7 | 23.74 | 308,458 | -1.00% |
| 2026-06-30 | 24 | 24.085 | 23.7 | 23.98 | 384,107 | -0.04% |
| 2026-06-29 | 24.48 | 24.48 | 23.91 | 23.99 | 245,624 | -2.00% |
| 2026-06-26 | 24.4 | 24.58 | 24.35 | 24.48 | 212,279 | +0.20% |
| 2026-06-25 | 24.06 | 24.55 | 24.05 | 24.43 | 232,123 | +0.78% |
| 2026-06-24 | 24.66 | 24.66 | 24.11 | 24.24 | 389,523 | -1.26% |
| 2026-06-23 | 24.66 | 24.66 | 24.28 | 24.55 | 282,006 | +0.57% |
| 2026-06-22 | 24.075 | 24.57 | 23.99 | 24.41 | 468,505 | +3.78% |
| 2026-06-18 | 24.12 | 24.268 | 23.45 | 23.52 | 501,067 | -3.21% |
| 2026-06-17 | 24.36 | 24.42 | 24.195 | 24.3 | 166,390 | +0.04% |
| 2026-06-16 | 24.5 | 24.62 | 24.06 | 24.29 | 357,783 | -1.26% |
| 2026-06-15 | 24.85 | 24.85 | 24.6 | 24.6 | 335,036 | -1.72% |
| 2026-06-12 | 24.95 | 25.38 | 24.91 | 25.03 | 239,980 | -0.40% |
| 2026-06-11 | 25.45 | 25.493 | 24.965 | 25.13 | 182,141 | -0.48% |
| 2026-06-10 | 25.52 | 25.76 | 25.22 | 25.25 | 203,290 | -0.47% |
| 2026-06-09 | 25.61 | 25.66 | 25.03 | 25.37 | 192,762 | -0.67% |
| 2026-06-08 | 26.29 | 26.29 | 25.54 | 25.54 | 202,767 | -0.31% |
| 2026-06-05 | 26.04 | 26.225 | 25.475 | 25.62 | 250,585 | -1.46% |
| 2026-06-04 | 25.48 | 26.27 | 25.44 | 26 | 444,778 | +2.32% |
| 2026-06-03 | 25.42 | 25.72 | 25.27 | 25.41 | 305,741 | -0.35% |
| 2026-06-02 | 25.15 | 25.69 | 25.15 | 25.5 | 370,916 | +0.75% |
| 2026-06-01 | 24.85 | 25.5 | 24.8 | 25.31 | 268,031 | +1.85% |
| 2026-05-29 | 25.3 | 25.458 | 24.82 | 24.85 | 263,552 | -1.86% |
| 2026-05-28 | 25 | 25.53 | 24.86 | 25.32 | 361,258 | +1.52% |
| 2026-05-27 | 24.75 | 25.18 | 24.695 | 24.94 | 186,376 | -0.28% |
| 2026-05-26 | 24.96 | 25.2 | 24.74 | 25.01 | 335,408 | +0.52% |
| 2026-05-22 | 24.7 | 24.925 | 24.67 | 24.88 | 295,883 | +0.20% |
| 2026-05-21 | 25.08 | 25.17 | 24.78 | 24.83 | 334,827 | -0.48% |
| 2026-05-20 | 25.26 | 25.422 | 24.614 | 24.95 | 379,743 | -1.07% |
| 2026-05-19 | 25.5 | 25.5 | 25.14 | 25.22 | 247,538 | -0.71% |
| 2026-05-18 | 25.42 | 25.55 | 24.81 | 25.4 | 467,165 | +1.07% |
| 2026-05-15 | 25.44 | 25.58 | 25.04 | 25.13 | 375,845 | -0.55% |
| 2026-05-14 | 25.02 | 25.32 | 24.8 | 25.27 | 347,361 | +1.77% |
| 2026-05-13 | 25.15 | 25.45 | 24.67 | 24.83 | 280,420 | -1.74% |
| 2026-05-12 | 24.75 | 25.4 | 24.35 | 25.27 | 504,553 | +2.64% |