Alliance Resource Partners LP (ARLP) Historical Stock Data
25.13 ↑0.16 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARLP is down -0.08% a day on average. There have been 15 days where Alliance Resource Partners LP closed green and 15 days where ARLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 25.49 | 25.13 | ↓$0.36 (-1.39%) | 24.95 | 25.60 | 544.34K |
| 2025-05-09 | 25.74 | 24.97 | ↓$0.77 (-2.97%) | 24.63 | 25.74 | 609.14K |
| 2025-05-08 | 26.31 | 25.81 | ↓$0.50 (-1.90%) | 25.62 | 26.40 | 455.20K |
| 2025-05-07 | 27.27 | 27.01 | ↓$0.26 (-0.95%) | 26.73 | 27.39 | 355.14K |
| 2025-05-06 | 27.25 | 26.93 | ↓$0.32 (-1.17%) | 26.90 | 27.43 | 498.08K |
| 2025-05-05 | 27.05 | 27.21 | ↑$0.16 (0.59%) | 26.97 | 27.39 | 282.37K |
| 2025-05-02 | 26.90 | 27.16 | ↑$0.26 (0.97%) | 26.50 | 27.42 | 290.45K |
| 2025-05-01 | 26.71 | 26.40 | ↓$0.31 (-1.16%) | 26.15 | 27.46 | 674.05K |
| 2025-04-30 | 27.07 | 26.45 | ↓$0.62 (-2.29%) | 26.28 | 27.10 | 448.03K |
| 2025-04-29 | 27.40 | 27.07 | ↓$0.33 (-1.20%) | 26.76 | 27.71 | 420.03K |
| 2025-04-28 | 27.71 | 27.31 | ↓$0.40 (-1.44%) | 27.25 | 28.39 | 774.29K |
| 2025-04-25 | 27.11 | 27.14 | ↑$0.03 (0.11%) | 26.95 | 27.53 | 289.23K |
| 2025-04-24 | 27.35 | 27.45 | ↑$0.10 (0.37%) | 26.55 | 27.75 | 333.34K |
| 2025-04-23 | 26.91 | 27.21 | ↑$0.30 (1.11%) | 26.77 | 27.37 | 293.52K |
| 2025-04-22 | 26.60 | 26.98 | ↑$0.38 (1.41%) | 26.60 | 27.18 | 176.71K |
| 2025-04-21 | 27.19 | 26.94 | ↓$0.26 (-0.94%) | 26.55 | 27.50 | 333.44K |
| 2025-04-17 | 27.07 | 27.17 | ↑$0.10 (0.37%) | 27.05 | 27.55 | 244.19K |
| 2025-04-16 | 26.71 | 26.79 | ↑$0.07 (0.28%) | 26.69 | 27.44 | 315.58K |
| 2025-04-15 | 26.42 | 26.68 | ↑$0.26 (0.98%) | 26.34 | 27.10 | 407.68K |
| 2025-04-14 | 26.67 | 26.20 | ↓$0.47 (-1.76%) | 26.12 | 26.91 | 493.31K |
| 2025-04-11 | 26.43 | 26.06 | ↓$0.37 (-1.38%) | 25.78 | 26.97 | 769.01K |
| 2025-04-10 | 26.68 | 26.35 | ↓$0.33 (-1.24%) | 25.76 | 27.31 | 598.87K |
| 2025-04-09 | 25.90 | 26.54 | ↑$0.64 (2.47%) | 25.90 | 27.79 | 1.12M |
| 2025-04-08 | 25.36 | 25.87 | ↑$0.50 (1.99%) | 25.35 | 26.84 | 1.32M |
| 2025-04-07 | 23.32 | 24.67 | ↑$1.35 (5.77%) | 22.30 | 25.49 | 741.10K |
| 2025-04-04 | 25.89 | 25.04 | ↓$0.85 (-3.28%) | 23.65 | 26.14 | 1.38M |
| 2025-04-03 | 26.16 | 26.66 | ↑$0.50 (1.91%) | 26.05 | 26.90 | 1.91M |
| 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 |
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