ARLP - ALLIANCE RESOURCE PARTNERS LP
24.73
-0.060 -0.243%
Share volume: 173,613
Last Updated: 03-12-2025
Coal/Bituminous Coal And Lignite Mining:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$24.79
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $25.00 | $25.00 | $25.31 | $25.31 | $24.66 | $24.66 | $24.73 | $24.73 | 173,613 | $173,613.00 |
| 03-11-2025 | $24.76 | $24.76 | $25.22 | $25.22 | $24.57 | $24.57 | $24.79 | $24.79 | 444,214 | $444,214.00 |
| 03-10-2025 | $25.00 | $25.00 | $25.17 | $25.17 | $24.65 | $24.65 | $24.80 | $24.80 | 470,544 | $470,544.00 |
| 03-07-2025 | $25.00 | $25.00 | $25.02 | $25.02 | $24.64 | $24.64 | $24.83 | $24.83 | 162,221 | $162,221.00 |
| 03-06-2025 | $25.15 | $25.15 | $25.15 | $25.15 | $24.65 | $24.65 | $24.82 | $24.82 | 294,663 | $294,663.00 |
| 03-05-2025 | $25.10 | $25.10 | $25.29 | $25.29 | $24.59 | $24.59 | $25.21 | $25.21 | 355,592 | $355,592.00 |
| 03-04-2025 | $24.56 | $24.56 | $25.37 | $25.37 | $24.31 | $24.31 | $25.17 | $25.17 | 491,196 | $491,196.00 |
| 03-03-2025 | $26.19 | $26.19 | $26.33 | $26.33 | $24.92 | $24.92 | $25.08 | $25.08 | 787,003 | $787,003.00 |
| 02-28-2025 | $26.40 | $26.40 | $26.68 | $26.68 | $26.15 | $26.15 | $26.24 | $26.24 | 624,838 | $564,878.00 |
| 02-27-2025 | $26.82 | $26.82 | $26.90 | $26.90 | $26.58 | $26.58 | $26.82 | $26.82 | 354,385 | $354,385.00 |