Dark

ARLP
Alliance Resource Partners LP
stock NASDAQ

Market Open

May 20, 2025 10:35:45 AM EDT

26.59USD+0.207%(+0.05)42,404

26.64Bid 26.68Ask 0.04Spread

Pre-market

May 19, 2025 8:18:30 AM EDT

26.82USD+1.040%(+0.28)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	26.600	26.6000	26.5200	26.590	+0.188%	42,404	0.000%
2025-05-19	26.310	26.6800	26.3100	26.540	-0.525%	168,682	+0.188%
2025-05-16	26.500	26.8300	26.4800	26.680	+0.263%	192,636	-0.337%
2025-05-15	26.360	26.8300	26.2400	26.610	+0.948%	405,503	-0.075%
2025-05-14	26.410	26.6400	26.0600	26.360	+0.611%	410,062	+0.873%
2025-05-13	25.130	26.3400	25.1300	26.200	+4.258%	374,331	+1.489%
2025-05-12	25.485	25.5950	24.9500	25.130	+0.641%	544,395	+5.810%
2025-05-09	25.735	25.7350	24.6300	24.970	-3.255%	609,284	+6.488%
2025-05-08	26.310	26.3955	25.6206	25.810	-4.443%	456,328	+3.022%
2025-05-07	27.270	27.3900	26.7300	27.010	+0.297%	357,281	-1.555%
2025-05-06	27.250	27.4300	26.9000	26.930	-1.029%	498,079	-1.263%
2025-05-05	27.050	27.3900	26.9700	27.210	+0.184%	282,374	-2.279%
2025-05-02	26.900	27.4190	26.5000	27.160	+2.879%	290,453	-2.099%
2025-05-01	26.710	27.4600	26.1500	26.400	-0.189%	674,066	+0.720%
2025-04-30	27.070	27.1000	26.2800	26.450	-2.290%	448,054	+0.529%
2025-04-29	27.400	27.7095	26.7600	27.070	-0.879%	420,034	-1.773%
2025-04-28	27.710	28.3900	27.2500	27.310	+0.626%	774,291	-2.636%
2025-04-25	27.110	27.5300	26.9501	27.140	-1.129%	289,228	-2.027%
2025-04-24	27.350	27.7522	26.5500	27.450	+0.882%	333,358	-3.133%
2025-04-23	26.910	27.3700	26.7689	27.210	+0.871%	293,516	-2.279%
2025-04-22	26.600	27.1800	26.6000	26.975	+0.149%	176,709	-1.427%
2025-04-21	27.190	27.5000	26.5500	26.935	-0.865%	333,437	-1.281%
2025-04-17	27.070	27.5500	27.0500	27.170	+1.437%	244,193	-2.135%
2025-04-16	26.710	27.4400	26.6901	26.785	+0.394%	315,672	-0.728%
2025-04-15	26.420	27.1000	26.3400	26.680	+1.832%	407,680	-0.337%
2025-04-14	26.670	26.9100	26.1150	26.200	+0.537%	493,506	+1.489%
2025-04-11	26.425	26.9700	25.7800	26.060	-1.101%	769,106	+2.034%
2025-04-10	26.680	27.3100	25.7600	26.350	-0.716%	598,876	+0.911%
2025-04-09	25.900	27.7850	25.9000	26.540	+2.610%	1,124,630	+0.188%
2025-04-08	25.360	26.8430	25.3500	25.865	+4.865%	1,323,472	+2.803%
2025-04-07	23.320	25.4900	22.3000	24.665	-1.498%	741,099	+7.805%
2025-04-04	25.890	26.1448	23.6500	25.040	-6.077%	1,375,515	+6.190%
2025-04-03	26.160	26.9000	26.0500	26.660	-1.405%	1,913,934	-0.263%
2025-04-02	26.920	27.1800	26.7700	27.040	+0.408%	93,804	-1.664%
2025-04-01	27.210	27.5749	26.7500	26.930	-1.283%	307,886	-1.263%
2025-03-31	26.490	27.4200	26.1600	27.280	+2.326%	629,985	-2.529%
2025-03-28	26.630	26.6999	26.0000	26.660	+0.207%	214,567	-0.263%
2025-03-27	26.580	26.7100	26.3000	26.605	+0.396%	142,162	-0.056%
2025-03-26	26.650	26.6500	26.2000	26.500	-0.226%	182,890	+0.340%
2025-03-25	26.550	26.8599	26.5000	26.560	+0.038%	120,111	+0.113%
2025-03-24	26.730	26.8700	26.4500	26.550	+1.143%	207,153	+0.151%
2025-03-21	26.730	26.7300	26.1011	26.250	-1.612%	176,429	+1.295%
2025-03-20	26.020	26.6800	26.0200	26.680	+1.988%	217,862	-0.337%
2025-03-19	25.690	26.4943	25.5300	26.160	+2.468%	226,906	+1.644%
2025-03-18	25.400	25.5700	25.1295	25.530	+2.489%	231,932	+4.152%
2025-03-17	25.130	25.3800	24.9000	24.910	-1.112%	230,051	+6.744%
2025-03-14	24.500	25.2700	24.4400	25.190	+2.963%	259,432	+5.558%
2025-03-13	24.660	24.9300	24.4100	24.465	-1.072%	157,715	+8.686%
2025-03-12	25.000	25.3100	24.6600	24.730	-0.242%	173,673	+7.521%
2025-03-11	24.760	25.2168	24.5700	24.790	-0.040%	396,282	+7.261%
2025-03-10	25.000	25.1700	24.6500	24.800	-0.121%	468,943	+7.218%
2025-03-07	25.000	25.0150	24.6400	24.830	+0.040%	161,798	+7.088%
2025-03-06	25.150	25.1500	24.6500	24.820	-1.547%	257,610	+7.131%
2025-03-05	25.100	25.2883	24.5850	25.210	+0.159%	267,831	+5.474%
2025-03-04	24.560	25.3700	24.3100	25.170	+0.359%	445,033	+5.642%
2025-03-03	26.190	26.3300	24.9200	25.080	-4.421%	763,478	+6.021%
2025-02-28	26.400	26.6800	26.1501	26.240	-2.163%	565,239	+1.334%
2025-02-27	26.820	26.9000	26.5750	26.820	-0.112%	295,896	-0.858%
2025-02-26	26.440	26.9200	26.4400	26.850	+1.054%	319,838	-0.968%
2025-02-25	26.260	26.6450	26.0600	26.570	+0.912%	235,689	+0.075%
2025-02-24	26.600	26.6600	26.1600	26.330	-1.386%	246,729	+0.987%
2025-02-21	27.030	27.0600	26.6501	26.700	-1.074%	298,964	-0.412%
2025-02-20	26.770	27.0900	26.7500	26.990	+0.447%	245,774	-1.482%
2025-02-19	26.830	27.0500	26.7550	26.870	+0.299%	199,045	-1.042%
2025-02-18	26.780	26.9700	26.5200	26.790	+0.112%	324,552	-0.747%
2025-02-14	27.030	27.3500	26.7600	26.760	-0.631%	540,690	-0.635%
2025-02-13	26.300	26.9300	26.1700	26.930	+2.943%	289,770	-1.263%
2025-02-12	26.410	26.4600	26.1150	26.160	-1.134%	226,121	+1.644%
2025-02-11	26.300	26.5500	25.9762	26.460	+0.303%	316,350	+0.491%
2025-02-10	26.370	26.8500	26.3000	26.380	-0.902%	379,864	+0.796%
2025-02-07	27.230	27.4700	26.4300	26.620	-4.861%	565,779	-0.113%
2025-02-06	28.310	28.3500	27.6400	27.980	-0.569%	779,481	-4.968%
2025-02-05	28.120	28.5000	28.0100	28.140	+0.572%	402,951	-5.508%
2025-02-04	27.560	28.0800	27.4255	27.980	+1.377%	462,031	-4.968%
2025-02-03	27.700	28.3700	27.0500	27.600	-3.833%	754,432	-3.659%
2025-01-31	28.700	29.0500	28.2700	28.700	+1.128%	411,238	-7.352%
2025-01-30	29.000	29.0900	28.0164	28.380	-1.424%	419,877	-6.307%
2025-01-29	27.800	28.7900	27.8000	28.790	+3.561%	278,852	-7.642%
2025-01-28	27.600	28.1364	27.6000	27.800	+1.608%	367,064	-4.353%
2025-01-27	28.600	28.7000	27.2500	27.360	-6.430%	761,106	-2.814%
2025-01-24	29.350	29.6191	29.0500	29.240	+1.247%	742,382	-9.063%
2025-01-23	28.560	30.5627	28.4100	28.880	+3.997%	1,730,311	-7.929%
2025-01-22	28.500	28.8500	27.7000	27.770	-2.321%	320,940	-4.249%
2025-01-21	27.890	28.5000	27.6750	28.430	+2.046%	282,442	-6.472%
2025-01-17	27.890	28.3800	27.5000	27.860	-0.642%	348,097	-4.559%
2025-01-16	27.600	28.3500	27.4800	28.040	+1.668%	411,399	-5.171%
2025-01-15	27.360	27.9500	26.8900	27.580	+1.809%	346,154	-3.590%
2025-01-14	27.550	27.9800	27.0200	27.090	-1.419%	260,106	-1.846%
2025-01-13	27.210	27.5900	27.1700	27.480	+1.067%	248,862	-3.239%
2025-01-10	26.780	27.2900	26.6400	27.190	+2.876%	411,303	-2.207%
2025-01-08	26.320	26.5280	25.9011	26.430	+0.762%	96,953	+0.605%
2025-01-07	26.470	26.5200	26.0501	26.230	-0.190%	94,458	+1.372%
2025-01-06	26.640	26.7900	26.2400	26.280	-1.091%	203,276	+1.180%
2025-01-03	26.930	26.9300	26.0000	26.570	-0.150%	219,752	+0.075%
2025-01-02	26.290	26.8900	26.0600	26.610	+1.217%	272,536	-0.075%
2024-12-31	26.250	26.4500	25.8711	26.290	+1.545%	440,089	+1.141%
2024-12-30	25.910	26.0050	25.5500	25.890	0.000%	159,934	+2.704%
2024-12-27	25.700	25.9000	25.4246	25.890	+0.779%	176,630	+2.704%
2024-12-26	25.560	25.7900	25.4220	25.690	+0.568%	141,461	+3.503%
2024-12-24	25.290	25.5700	25.0001	25.545	+0.789%	138,543	+4.091%
2024-12-23	25.520	26.0324	25.1800	25.345	-1.305%	295,147	+4.912%
2024-12-20	25.840	26.2133	25.5600	25.680	-0.926%	188,788	+3.544%
2024-12-19	25.690	26.2044	25.6900	25.920	+0.797%	220,126	+2.585%
2024-12-18	26.080	26.4356	25.5000	25.715	-1.248%	97,928	+3.403%
2024-12-17	25.750	26.1200	25.2825	26.040	+0.463%	244,858	+2.112%
2024-12-16	26.050	26.6600	25.7200	25.920	-2.776%	279,973	+2.585%
2024-12-13	26.280	26.8900	26.0200	26.660	+1.717%	385,494	-0.263%
2024-12-12	26.100	26.2500	25.7100	26.210	+0.692%	295,181	+1.450%
2024-12-11	25.900	26.4000	25.6591	26.030	+1.402%	267,534	+2.151%
2024-12-10	26.000	26.2132	25.5000	25.670	-0.850%	250,319	+3.584%
2024-12-09	26.720	26.9100	25.7101	25.890	-2.191%	289,479	+2.704%
2024-12-06	27.350	27.3850	26.4200	26.470	-2.934%	337,340	+0.453%
2024-12-05	27.020	27.5200	26.7800	27.270	+0.925%	173,989	-2.494%
2024-12-04	27.600	27.6000	26.7600	27.020	-2.137%	323,349	-1.591%
2024-12-03	27.700	27.9699	27.5001	27.610	-0.683%	187,649	-3.694%
2024-12-02	28.010	28.1600	27.5100	27.800	-1.523%	222,788	-4.353%
2024-11-29	27.960	28.5300	27.9600	28.230	+0.966%	112,990	-5.809%
2024-11-27	28.350	29.4400	27.9000	27.960	-0.745%	676,993	-4.900%
2024-11-26	28.580	28.5800	27.9701	28.170	-1.417%	389,972	-5.609%
2024-11-25	28.530	28.9300	28.4300	28.575	+0.298%	319,278	-6.947%
2024-11-22	27.800	28.6800	27.8000	28.490	+2.188%	534,565	-6.669%
2024-11-21	27.630	28.0500	27.5000	27.880	+0.795%	443,902	-4.627%
2024-11-20	27.550	27.7500	27.4600	27.660	+0.181%	213,216	-3.868%
2024-11-19	26.900	27.8000	26.7801	27.610	+2.831%	439,517	-3.694%
2024-11-18	26.660	27.0000	26.5413	26.850	+0.224%	305,538	-0.968%
2024-11-15	27.280	27.6600	26.6570	26.790	-0.998%	423,544	-0.747%
2024-11-14	26.860	27.2550	26.6200	27.060	+1.691%	490,107	-1.737%
2024-11-13	25.500	26.6100	25.4400	26.610	+3.783%	565,578	-0.075%
2024-11-12	26.050	26.2200	25.5950	25.640	-2.025%	213,612	+3.705%
2024-11-11	25.810	26.2650	25.5801	26.170	+1.908%	417,938	+1.605%
2024-11-08	26.340	26.5886	25.4200	25.680	-4.215%	435,599	+3.544%
2024-11-07	26.880	27.4600	26.5800	26.810	-2.827%	665,874	-0.821%
2024-11-06	27.100	27.8000	26.8098	27.590	+3.256%	774,547	-3.625%
2024-11-05	26.670	26.8700	26.5400	26.720	+0.983%	689,895	-0.487%
2024-11-04	26.500	26.7000	26.3810	26.460	+0.341%	355,616	+0.491%
2024-11-01	26.390	26.6700	26.1601	26.370	+0.764%	476,022	+0.834%
2024-10-31	25.810	26.2758	25.7500	26.170	+2.107%	276,189	+1.605%
2024-10-30	25.590	26.1899	25.5200	25.630	+0.078%	273,795	+3.746%
2024-10-29	25.750	25.8000	25.5000	25.610	+0.431%	282,201	+3.827%
2024-10-28	25.300	25.5400	24.4800	25.500	-0.507%	556,733	+4.275%
2024-10-25	25.500	25.8400	25.4200	25.630	+0.510%	290,636	+3.746%
2024-10-24	25.090	25.5000	24.9850	25.500	+1.634%	246,011	+4.275%
2024-10-23	25.180	25.1800	24.8000	25.090	+0.400%	162,519	+5.978%
2024-10-22	25.200	25.2000	24.9000	24.990	-0.240%	138,475	+6.403%
2024-10-21	25.250	25.2500	25.0000	25.050	-0.199%	165,947	+6.148%
2024-10-18	25.020	25.2499	24.7879	25.100	+0.541%	129,116	+5.936%
2024-10-17	24.980	25.0799	24.7400	24.965	+0.100%	107,539	+6.509%
2024-10-16	24.870	24.9900	24.7007	24.940	+0.423%	104,634	+6.616%
2024-10-15	25.040	25.0483	24.6300	24.835	-0.819%	174,096	+7.067%
2024-10-14	25.490	25.4900	24.8579	25.040	-0.910%	184,068	+6.190%
2024-10-11	25.290	25.4150	25.1600	25.270	+0.119%	199,975	+5.224%
2024-10-10	25.210	25.3833	25.1519	25.240	-0.040%	208,396	+5.349%
2024-10-09	25.010	25.2600	24.8000	25.250	+0.438%	156,612	+5.307%
2024-10-08	25.400	25.4000	24.7320	25.140	-1.024%	217,928	+5.768%
2024-10-07	25.500	26.0000	25.3000	25.400	+0.316%	423,743	+4.685%
2024-10-04	25.400	25.4000	25.1600	25.320	+0.756%	114,527	+5.016%
2024-10-03	25.200	25.3300	25.0700	25.130	-0.119%	146,999	+5.810%
2024-10-02	25.170	25.4900	25.0100	25.160	-0.119%	206,478	+5.684%
2024-10-01	25.050	25.3500	24.8300	25.190	+0.760%	276,402	+5.558%
2024-09-30	24.950	25.2700	24.9500	25.000	+0.241%	139,780	+6.360%
2024-09-27	24.750	25.1300	24.6060	24.940	+1.465%	245,041	+6.616%
2024-09-26	24.630	24.6900	24.4600	24.580	+0.327%	119,130	+8.177%
2024-09-25	24.590	24.5991	24.3200	24.500	-0.244%	111,379	+8.531%
2024-09-24	24.370	24.9000	24.3001	24.560	+1.530%	284,188	+8.265%
2024-09-23	24.300	24.4500	24.0200	24.190	-0.453%	146,182	+9.921%
2024-09-20	23.900	24.3300	23.7200	24.300	+2.402%	266,866	+9.424%
2024-09-19	24.300	24.3000	23.6950	23.730	-0.960%	294,972	+12.052%
2024-09-18	23.560	24.0000	23.5100	23.960	+1.827%	255,547	+10.977%
2024-09-17	23.700	23.8000	23.4400	23.530	-0.170%	205,543	+13.005%
2024-09-16	23.500	23.8000	23.4200	23.570	+0.426%	234,967	+12.813%
2024-09-13	23.290	23.6300	23.2200	23.470	+0.946%	222,542	+13.294%
2024-09-12	23.260	23.5200	23.0600	23.250	+0.693%	149,143	+14.366%
2024-09-11	22.920	23.2900	22.7900	23.090	+0.391%	195,883	+15.158%
2024-09-10	22.830	23.0000	22.7000	23.000	+0.701%	112,691	+15.609%
2024-09-09	23.000	23.0800	22.7556	22.840	-0.566%	142,252	+16.419%
2024-09-06	22.700	23.0100	22.3900	22.970	+0.613%	664,988	+15.760%
2024-09-05	23.020	23.0800	22.7500	22.830	-0.782%	176,997	+16.470%
2024-09-04	23.130	23.2959	22.9000	23.010	-1.245%	221,121	+15.558%
2024-09-03	23.960	23.9600	23.2500	23.300	-2.592%	264,484	+14.120%
2024-08-30	23.890	24.0500	23.7000	23.920	0.000%	143,525	+11.162%
2024-08-29	24.080	24.2800	23.8000	23.920	0.000%	173,469	+11.162%
2024-08-28	24.080	24.0800	23.7000	23.920	-0.664%	124,143	+11.162%
2024-08-27	24.100	24.2099	23.7700	24.080	+0.459%	117,883	+10.424%
2024-08-26	24.170	24.4800	23.8900	23.970	-0.333%	208,149	+10.930%
2024-08-23	23.920	24.2100	23.8615	24.050	+0.754%	197,419	+10.561%
2024-08-22	23.980	23.9899	23.5600	23.870	-0.042%	197,484	+11.395%
2024-08-21	23.490	24.0500	23.4900	23.880	+2.008%	229,421	+11.348%
2024-08-20	23.750	23.8350	23.3000	23.410	-1.845%	236,420	+13.584%
2024-08-19	23.880	24.2100	23.8100	23.850	-0.376%	233,347	+11.488%
2024-08-16	23.570	24.2100	23.5000	23.940	+1.613%	337,125	+11.069%
2024-08-15	23.280	23.8900	23.2100	23.560	+1.552%	419,943	+12.861%
2024-08-14	23.310	23.3100	22.8300	23.200	-0.258%	331,712	+14.612%
2024-08-13	22.570	23.2600	22.4500	23.260	+3.057%	425,890	+14.316%
2024-08-12	22.730	22.9500	22.4128	22.570	-1.009%	220,052	+17.811%
2024-08-09	22.780	22.9900	22.6800	22.800	0.000%	212,219	+16.623%
2024-08-08	22.410	22.9500	22.4000	22.800	+0.885%	440,170	+16.623%
2024-08-07	22.680	22.9300	22.1785	22.600	-3.087%	500,556	+17.655%
2024-08-06	23.320	23.7000	23.1300	23.320	+1.303%	918,551	+14.022%
2024-08-05	23.070	23.4000	22.5010	23.020	-3.561%	809,473	+15.508%
2024-08-02	24.750	24.7650	23.6400	23.870	-3.556%	576,516	+11.395%
2024-08-01	24.850	25.1740	24.5500	24.750	-0.202%	230,479	+7.434%
2024-07-31	24.750	24.8799	24.6001	24.800	+1.431%	251,426	+7.218%
2024-07-30	24.500	24.6500	24.1200	24.450	-0.811%	335,181	+8.753%
2024-07-29	25.000	25.0000	23.5600	24.650	-4.420%	905,805	+7.870%
2024-07-26	25.400	25.9900	25.4000	25.790	+1.456%	284,067	+3.102%
2024-07-25	26.200	26.2100	25.1100	25.420	-1.815%	413,771	+4.603%
2024-07-24	25.750	26.1300	25.7200	25.890	+0.975%	319,804	+2.704%
2024-07-23	25.600	25.8100	25.2900	25.640	+0.392%	195,647	+3.705%
2024-07-22	25.750	26.0000	25.5200	25.540	+0.118%	310,986	+4.111%
2024-07-19	25.570	25.6999	25.4100	25.510	+0.275%	172,724	+4.234%
2024-07-18	25.350	25.6900	25.3000	25.440	+0.553%	262,313	+4.520%
2024-07-17	25.210	25.5900	25.1962	25.300	+0.317%	273,585	+5.099%
2024-07-16	25.010	25.2900	24.7500	25.220	+0.920%	190,569	+5.432%
2024-07-15	25.010	25.1800	24.9100	24.990	-0.040%	301,319	+6.403%
2024-07-12	24.910	25.0100	24.7900	25.000	+0.241%	149,890	+6.360%
2024-07-11	25.010	25.0300	24.7300	24.940	+0.605%	212,318	+6.616%
2024-07-10	24.570	24.8100	24.5700	24.790	+0.895%	153,453	+7.261%
2024-07-09	24.770	25.3500	24.5100	24.570	-0.426%	296,573	+8.221%
2024-07-08	25.280	25.4400	24.3500	24.675	-2.374%	523,555	+7.761%
2024-07-05	25.000	25.3900	24.6272	25.275	+1.100%	354,464	+5.203%
2024-07-03	25.170	25.4400	24.8800	25.000	-0.675%	152,757	+6.360%
2024-07-02	25.340	25.7400	24.8000	25.170	-0.671%	308,057	+5.642%
2024-07-01	24.690	25.7500	24.6200	25.340	+3.598%	559,433	+4.933%
2024-06-28	24.150	24.7400	24.1500	24.460	+1.137%	255,315	+8.708%
2024-06-27	24.320	24.4000	24.0100	24.185	-0.145%	151,705	+9.944%
2024-06-26	24.170	24.3500	23.8500	24.220	+0.540%	286,645	+9.785%
2024-06-25	24.080	24.2000	23.9600	24.090	+0.333%	152,662	+10.378%
2024-06-24	23.740	24.2900	23.6700	24.010	+0.882%	202,211	+10.746%
2024-06-21	24.050	24.1999	23.8000	23.800	-1.368%	493,384	+11.723%
2024-06-20	24.060	24.2000	23.9100	24.130	+0.710%	239,525	+10.195%
2024-06-18	23.660	24.2500	23.5700	23.960	+2.001%	263,021	+10.977%
2024-06-17	23.400	24.4600	23.4000	23.490	-0.043%	554,788	+13.197%
2024-06-14	23.630	23.7300	23.4300	23.500	-1.011%	214,531	+13.149%
2024-06-13	23.810	24.0150	23.5100	23.740	-0.794%	185,889	+12.005%
2024-06-12	24.320	24.4500	23.8300	23.930	-0.499%	388,870	+11.116%
2024-06-11	24.820	24.8200	23.7300	24.050	-3.102%	451,482	+10.561%
2024-06-10	24.610	25.1500	24.5500	24.820	+0.935%	501,630	+7.131%
2024-06-07	24.330	24.7400	24.2000	24.590	+1.069%	308,032	+8.133%
2024-06-06	23.350	24.5500	23.3500	24.330	+4.510%	430,415	+9.289%
2024-06-05	23.640	23.8699	23.1700	23.280	-1.356%	458,457	+14.218%
2024-06-04	25.010	25.0100	23.4400	23.600	-5.259%	633,336	+12.669%
2024-06-03	24.790	25.5300	24.7800	24.910	+1.096%	556,181	+6.744%
2024-05-31	24.000	24.8500	23.9600	24.640	+3.269%	894,080	+7.914%
2024-05-30	23.350	23.9900	23.3500	23.860	+1.922%	338,881	+11.442%
2024-05-29	24.000	24.0000	22.8401	23.410	-2.377%	465,971	+13.584%
2024-05-28	23.200	24.0000	23.1912	23.980	+2.874%	664,078	+10.884%
2024-05-24	23.250	23.5500	23.2100	23.310	+1.084%	329,236	+14.071%
2024-05-23	23.080	23.3600	22.5400	23.060	-0.432%	406,835	+15.308%
2024-05-22	23.100	23.3000	22.8200	23.160	+0.608%	227,080	+14.810%
2024-05-21	23.210	23.4100	23.0200	23.020	-0.173%	359,536	+15.508%
2024-05-20	22.810	23.1900	22.8083	23.060	+1.052%	349,314	+15.308%
2024-05-17	22.680	22.9400	22.6800	22.820	+0.352%	241,232	+16.521%
2024-05-16	22.920	23.0500	22.6500	22.740	-0.307%	260,716	+16.931%
2024-05-15	22.660	23.1500	22.4560	22.810	+1.153%	698,828	+16.572%
2024-05-14	22.150	22.5500	22.0758	22.550	+1.257%	250,908	+17.916%
2024-05-13	22.480	22.7700	22.2500	22.270	+0.045%	362,340	+19.398%
2024-05-10	22.660	22.7440	21.9500	22.260	-1.657%	436,512	+19.452%
2024-05-09	22.360	22.7900	22.3600	22.635	+0.847%	550,656	+17.473%
2024-05-08	22.490	22.5300	22.0200	22.445	-0.156%	399,212	+18.467%
2024-05-07	22.970	23.0300	21.8400	22.480	-5.228%	926,946	+18.283%
2024-05-06	23.520	23.9000	23.3700	23.720	+2.022%	966,872	+12.099%
2024-05-03	23.060	23.4100	22.8100	23.250	+1.662%	715,355	+14.366%
2024-05-02	22.660	23.2000	22.6400	22.870	+1.150%	581,462	+16.266%
2024-05-01	22.630	23.0200	22.4000	22.610	+0.802%	747,149	+17.603%
2024-04-30	22.500	22.6931	22.1615	22.430	+0.991%	534,411	+18.547%
2024-04-29	21.760	23.6900	21.5501	22.210	+5.012%	2,001,796	+19.721%
2024-04-26	21.600	21.6000	21.1100	21.150	-1.628%	563,361	+25.721%
2024-04-25	21.190	21.6000	21.1000	21.500	+1.511%	367,783	+23.674%
2024-04-24	21.120	21.2299	21.0200	21.180	-0.047%	215,620	+25.543%
2024-04-23	21.220	21.2300	21.0600	21.190	-0.047%	219,781	+25.484%
2024-04-22	21.170	21.2050	21.0000	21.200	+0.474%	282,199	+25.425%
2024-04-19	21.050	21.2000	21.0300	21.100	+0.190%	226,852	+26.019%
2024-04-18	21.190	21.2300	20.9060	21.060	-0.331%	236,927	+26.258%
2024-04-17	21.150	21.3400	21.0800	21.130	+0.595%	335,439	+25.840%
2024-04-16	20.670	21.0700	20.5900	21.005	+0.599%	330,052	+26.589%
2024-04-15	21.160	21.2200	20.7500	20.880	-0.855%	317,471	+27.347%
2024-04-12	21.120	21.2500	21.0300	21.060	0.000%	264,393	+26.258%
2024-04-11	21.040	21.1100	20.9100	21.060	+0.286%	252,463	+26.258%
2024-04-10	20.950	21.0800	20.8125	21.000	+0.119%	199,883	+26.619%
2024-04-09	21.100	21.2000	20.9500	20.975	-0.262%	209,542	+26.770%
2024-04-08	20.920	21.0900	20.8700	21.030	+0.574%	275,994	+26.438%
2024-04-05	20.970	20.9700	20.6500	20.910	+0.384%	373,573	+27.164%
2024-04-04	20.850	20.8900	20.7000	20.830	+0.628%	332,554	+27.652%
2024-04-03	20.500	20.8000	20.4240	20.700	+1.820%	355,927	+28.454%
2024-04-02	20.200	20.4300	20.1572	20.330	+0.943%	390,493	+30.792%
2024-04-01	20.100	20.2500	20.0500	20.140	+0.449%	265,264	+32.026%
2024-03-28	20.250	20.4000	20.0200	20.050	-0.693%	353,019	+32.618%
2024-03-27	19.980	20.2500	19.9100	20.190	+1.102%	366,958	+31.699%
2024-03-26	20.000	20.1000	19.8077	19.970	+0.757%	336,227	+33.150%
2024-03-25	19.780	19.9800	19.7300	19.820	+0.558%	160,055	+34.157%
2024-03-22	19.960	20.0600	19.6500	19.710	-1.401%	253,143	+34.906%
2024-03-21	19.800	20.1800	19.8000	19.990	+0.150%	255,063	+33.017%
2024-03-20	19.770	20.0200	19.6700	19.960	+0.352%	309,625	+33.216%
2024-03-19	19.780	19.9100	19.7100	19.890	+0.913%	220,731	+33.685%
2024-03-18	19.700	19.7550	19.4501	19.710	-0.253%	299,866	+34.906%
2024-03-15	19.790	19.9400	19.4500	19.760	+0.560%	436,010	+34.565%
2024-03-14	19.370	19.6500	19.2800	19.650	+2.504%	410,712	+35.318%
2024-03-13	19.800	19.8450	19.1601	19.170	-2.244%	382,747	+38.706%
2024-03-12	20.030	20.0300	19.5200	19.610	-1.606%	340,202	+35.594%
2024-03-11	20.000	20.0000	19.6800	19.930	+0.126%	623,193	+33.417%
2024-03-08	19.850	19.9600	19.7600	19.905	+0.785%	322,841	+33.585%
2024-03-07	19.330	19.8200	19.2800	19.750	+2.438%	330,786	+34.633%
2024-03-06	19.070	19.3200	19.0200	19.280	+1.741%	423,316	+37.915%
2024-03-05	18.330	19.0500	18.3200	18.950	+2.989%	700,304	+40.317%
2024-03-04	18.840	18.9700	18.3900	18.400	-2.180%	574,312	+44.511%
2024-03-01	19.120	19.2500	18.7834	18.810	-1.000%	432,541	+41.361%
2024-02-29	19.200	19.2500	18.9600	19.000	+0.158%	300,890	+39.947%
2024-02-28	19.110	19.1200	18.8290	18.970	-0.053%	687,021	+40.169%
2024-02-27	18.890	19.2200	18.8800	18.980	+0.423%	377,601	+40.095%
2024-02-26	19.000	19.1400	18.9000	18.900	-0.526%	355,848	+40.688%
2024-02-23	19.210	19.2474	18.9613	19.000	-1.042%	358,563	+39.947%
2024-02-22	19.090	19.4100	19.0900	19.200	-0.208%	340,207	+38.490%
2024-02-21	18.990	19.4600	18.9900	19.240	+1.853%	564,397	+38.202%
2024-02-20	19.540	19.6600	18.8600	18.890	-2.804%	780,843	+40.762%
2024-02-16	19.500	19.6200	19.3600	19.435	-0.842%	432,091	+36.815%
2024-02-15	19.640	19.9200	19.4600	19.600	-0.759%	658,738	+35.663%
2024-02-14	19.960	19.9905	19.6600	19.750	-0.754%	696,486	+34.633%
2024-02-13	19.980	20.0500	19.6800	19.900	-0.400%	323,599	+33.618%
2024-02-12	19.420	20.0600	19.3900	19.980	+2.884%	547,663	+33.083%
2024-02-09	19.750	19.9000	19.3703	19.420	-2.166%	544,307	+36.921%
2024-02-08	20.040	20.0500	19.7400	19.850	-1.489%	506,753	+33.955%
2024-02-07	19.780	20.3000	19.7800	20.150	+1.562%	573,568	+31.960%
2024-02-06	20.500	20.5500	19.6900	19.840	-6.415%	908,595	+34.022%
2024-02-05	21.320	21.3899	21.1200	21.200	-0.376%	824,265	+25.425%
2024-02-02	21.350	21.5000	21.1601	21.280	+0.188%	676,937	+24.953%
2024-02-01	21.210	21.5000	21.0400	21.240	+1.095%	638,378	+25.188%
2024-01-31	21.280	21.4800	20.9500	21.010	-1.083%	421,403	+26.559%
2024-01-30	20.650	21.2500	20.3700	21.240	+3.257%	958,522	+25.188%
2024-01-29	21.560	21.5600	20.0000	20.570	-5.512%	1,670,752	+29.266%
2024-01-26	22.150	22.3000	21.6400	21.770	-1.693%	788,372	+22.141%
2024-01-25	22.420	22.4200	22.0500	22.145	-0.158%	463,403	+20.072%
2024-01-24	22.200	22.4600	22.1300	22.180	+0.271%	344,977	+19.883%
2024-01-23	22.120	22.2600	22.0100	22.120	-0.135%	312,623	+20.208%
2024-01-22	22.250	22.4500	22.0003	22.150	+0.226%	523,841	+20.045%
2024-01-19	22.010	22.5000	21.8700	22.100	+0.136%	524,637	+20.317%
2024-01-18	22.020	22.3399	21.9000	22.070	+0.684%	385,906	+20.480%
2024-01-17	21.700	22.0400	21.6600	21.920	+1.107%	413,328	+21.305%
2024-01-16	22.380	22.4000	21.5000	21.680	-2.210%	616,160	+22.648%
2024-01-12	22.250	22.3800	22.0300	22.170	+0.136%	384,657	+19.937%
2024-01-11	22.120	22.1900	21.9100	22.140	+0.774%	299,734	+20.099%
2024-01-10	22.000	22.0854	21.4700	21.970	+0.091%	522,265	+21.029%
2024-01-09	21.940	22.1200	21.5600	21.950	+1.856%	430,428	+21.139%
2024-01-08	21.720	21.7200	21.0600	21.550	-0.462%	363,109	+23.387%
2024-01-05	21.450	21.6800	21.3274	21.650	+1.691%	238,994	+22.818%
2024-01-04	21.570	22.0000	21.2800	21.290	-0.885%	419,648	+24.894%
2024-01-03	21.160	21.8594	21.1100	21.480	+1.512%	395,202	+23.790%
2024-01-02	21.350	21.4600	21.0650	21.160	-0.094%	585,347	+25.662%
2023-12-29	21.000	21.2200	20.8300	21.180	+2.023%	503,669	+25.543%
2023-12-28	20.650	20.8900	20.4300	20.760	+1.566%	628,573	+28.083%
2023-12-27	20.380	20.5700	20.0300	20.440	+0.640%	295,208	+30.088%
2023-12-26	19.900	20.3500	19.7800	20.310	+2.472%	391,402	+30.921%
2023-12-22	19.740	19.9900	19.7010	19.820	+0.660%	254,857	+34.157%
2023-12-21	19.810	19.9000	19.5001	19.690	+0.357%	342,626	+35.043%
2023-12-20	19.950	20.2109	19.6200	19.620	-1.308%	272,950	+35.525%
2023-12-19	19.310	19.9054	19.3100	19.880	+2.633%	322,144	+33.753%
2023-12-18	19.430	19.5400	19.3000	19.370	+0.833%	391,565	+37.274%
2023-12-15	19.470	19.6500	19.2000	19.210	-1.689%	613,337	+38.417%
2023-12-14	18.790	19.5567	18.7500	19.540	+5.394%	522,871	+36.080%
2023-12-13	18.800	18.8750	18.4500	18.540	-1.801%	866,259	+43.420%
2023-12-12	19.150	19.1800	18.8400	18.880	-1.820%	500,257	+40.837%
2023-12-11	19.250	19.3000	18.7500	19.230	-0.620%	658,837	+38.274%
2023-12-08	19.420	19.5800	19.3000	19.350	-1.124%	679,179	+37.416%
2023-12-07	19.800	19.9500	19.3200	19.570	-1.162%	711,108	+35.871%
2023-12-06	20.260	20.3618	19.7600	19.800	-3.131%	1,197,228	+34.293%
2023-12-05	20.960	21.0768	20.4400	20.440	-2.107%	380,679	+30.088%
2023-12-04	21.000	21.1800	20.7950	20.880	-1.556%	348,159	+27.347%
2023-12-01	20.930	21.5000	20.8900	21.210	+1.096%	376,279	+25.365%
2023-11-30	21.100	21.1650	20.9300	20.980	+0.335%	178,544	+26.740%
2023-11-29	21.010	21.0600	20.8282	20.910	-0.618%	428,534	+27.164%
2023-11-28	21.480	21.5499	20.7700	21.040	-2.094%	549,539	+26.378%

.dark-mode .Dc2Bqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dc2Bqh{ color: #333333; background-color: white; border: 2px solid #333333; }ARLPAlliance Resource Partners LPstock NASDAQ

ARLP
Alliance Resource Partners LP
stock NASDAQ