Alliance Resource Partners LP (ARLP) Historical Stock Data
27.04 ↑0.11 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARLP is up 0.04% a day on average. There have been 16 days where Alliance Resource Partners LP closed green and 14 days where ARLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 26.92 | 27.04 | ↑$0.12 (0.45%) | 26.77 | 27.18 | 93.55K |
| 2025-04-01 | 27.21 | 26.93 | ↓$0.28 (-1.03%) | 26.75 | 27.57 | 307.89K |
| 2025-03-31 | 26.49 | 27.28 | ↑$0.79 (2.98%) | 26.16 | 27.42 | 629.99K |
| 2025-03-28 | 26.63 | 26.66 | ↑$0.03 (0.11%) | 26.00 | 26.70 | 214.53K |
| 2025-03-27 | 26.58 | 26.61 | ↑$0.03 (0.09%) | 26.30 | 26.71 | 142.16K |
| 2025-03-26 | 26.65 | 26.50 | ↓$0.15 (-0.56%) | 26.20 | 26.65 | 184.78K |
| 2025-03-25 | 26.55 | 26.56 | ↑$0.01 (0.04%) | 26.50 | 26.86 | 120.07K |
| 2025-03-24 | 26.73 | 26.55 | ↓$0.18 (-0.67%) | 26.45 | 26.87 | 207.12K |
| 2025-03-21 | 26.73 | 26.25 | ↓$0.48 (-1.80%) | 26.10 | 26.73 | 177.33K |
| 2025-03-20 | 26.02 | 26.68 | ↑$0.66 (2.54%) | 26.02 | 26.68 | 244.19K |
| 2025-03-19 | 25.69 | 26.16 | ↑$0.47 (1.83%) | 25.53 | 26.49 | 230.57K |
| 2025-03-18 | 25.40 | 25.53 | ↑$0.13 (0.51%) | 25.13 | 25.57 | 234.12K |
| 2025-03-17 | 25.13 | 24.91 | ↓$0.22 (-0.88%) | 24.90 | 25.38 | 231.55K |
| 2025-03-14 | 24.50 | 25.19 | ↑$0.69 (2.82%) | 24.44 | 25.27 | 269.09K |
| 2025-03-13 | 24.66 | 24.47 | ↓$0.20 (-0.79%) | 24.41 | 24.93 | 157.72K |
| 2025-03-12 | 25.00 | 24.73 | ↓$0.27 (-1.08%) | 24.66 | 25.31 | 173.64K |
| 2025-03-11 | 24.76 | 24.79 | ↑$0.03 (0.12%) | 24.57 | 25.22 | 444.20K |
| 2025-03-10 | 25.00 | 24.80 | ↓$0.20 (-0.80%) | 24.65 | 25.17 | 470.54K |
| 2025-03-07 | 25.00 | 24.83 | ↓$0.17 (-0.68%) | 24.64 | 25.02 | 162.22K |
| 2025-03-06 | 25.15 | 24.82 | ↓$0.33 (-1.31%) | 24.65 | 25.15 | 294.58K |
| 2025-03-05 | 25.10 | 25.21 | ↑$0.11 (0.44%) | 24.59 | 25.29 | 355.59K |
| 2025-03-04 | 24.56 | 25.17 | ↑$0.61 (2.48%) | 24.31 | 25.37 | 491.15K |
| 2025-03-03 | 26.19 | 25.08 | ↓$1.11 (-4.24%) | 24.92 | 26.33 | 786.45K |
| 2025-02-28 | 26.40 | 26.24 | ↓$0.16 (-0.61%) | 26.15 | 26.68 | 624.81K |
| 2025-02-27 | 26.82 | 26.82 | ↑$0.00 (0.00%) | 26.58 | 26.90 | 354.39K |
| 2025-02-26 | 26.44 | 26.85 | ↑$0.41 (1.55%) | 26.44 | 26.92 | 323.24K |
| 2025-02-25 | 26.26 | 26.57 | ↑$0.31 (1.18%) | 26.06 | 26.65 | 235.69K |
| 2025-02-24 | 26.60 | 26.33 | ↓$0.27 (-1.02%) | 26.16 | 26.66 | 246.70K |
| 2025-02-21 | 27.03 | 26.70 | ↓$0.33 (-1.22%) | 26.65 | 27.06 | 298.94K |
| 2025-02-20 | 26.77 | 26.99 | ↑$0.22 (0.82%) | 26.75 | 27.09 | 245.77K |
Create an account or log in to view more rows.
$ARLP f this stock
$ARLP the best advice has been no stop losses. Would have cost a fortune!!!
$ARLP Mindset is key
$ARLP let's gooooooo
$ARLP I warned you all fairly you morons.
$ARLP Yolo
$ARLP trash
$ARLP lmfao
lfg babies
$ARLP bear trap
$ARLP fake wall lets break it