ARLP - ALLIANCE RESOURCE PARTNERS LP
25.81
-1.200 -4.649%
Share volume: 454,806
Last Updated: 05-08-2025
Coal/Bituminous Coal And Lignite Mining:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$27.01
-1.20
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $26.31 | $26.31 | $26.40 | $26.40 | $25.62 | $25.62 | $25.81 | $25.81 | 454,806 | $454,806.00 |
| 05-07-2025 | $27.27 | $27.27 | $27.39 | $27.39 | $26.73 | $26.73 | $27.01 | $27.01 | 357,281 | $357,281.00 |
| 05-06-2025 | $27.25 | $27.25 | $27.43 | $27.43 | $26.90 | $26.90 | $26.93 | $26.93 | 498,079 | $498,079.00 |
| 05-05-2025 | $27.05 | $27.05 | $27.39 | $27.39 | $26.97 | $26.97 | $27.21 | $27.21 | 282,374 | $282,374.00 |
| 05-02-2025 | $26.90 | $26.90 | $27.42 | $27.42 | $26.50 | $26.50 | $27.16 | $27.16 | 290,453 | $290,453.00 |
| 05-01-2025 | $26.71 | $26.71 | $27.46 | $27.46 | $26.15 | $26.15 | $26.40 | $26.40 | 674,066 | $674,066.00 |
| 04-30-2025 | $27.07 | $27.07 | $27.10 | $27.10 | $26.28 | $26.28 | $26.45 | $26.45 | 448,054 | $448,054.00 |
| 04-29-2025 | $27.40 | $27.40 | $27.71 | $27.71 | $26.76 | $26.76 | $27.07 | $27.07 | 420,034 | $420,034.00 |
| 04-28-2025 | $27.71 | $27.71 | $28.39 | $28.39 | $27.25 | $27.25 | $27.31 | $27.31 | 774,291 | $774,291.00 |
| 04-25-2025 | $27.11 | $27.11 | $27.53 | $27.53 | $26.95 | $26.95 | $27.14 | $27.14 | 289,228 | $289,228.00 |
