ARLP | ALLIANCE RESOURCE | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

ALLIANCE RESOURCE (ARLP)

NASDAQ

$24.57+$0.04 (+0.14%)

Price as of Oct 02, 2026 7:30 PM EDT

$3.2B
Market Cap
6.01%
1-Year Change
Thermal Coal
Industry

1 Month
-7.57%

Low Price$24.29

High Price$26.87
3 Months
+5.52%

Low Price$23.22

High Price$26.87
1 Year
+6.01%

Low Price$20.92

High Price$27.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	24.26	24.65	24.26	24.53	+0.78%	239,541
10/01/2026	24.45	24.45	24.01	24.34	+0.21%	625,671
09/30/2026	24.51	24.74	24.29	24.29	-0.37%	214,673
09/29/2026	24.84	24.84	24.31	24.38	-1.81%	261,341
09/28/2026	25.10	25.29	24.71	24.83	-1.27%	297,081
09/25/2026	25.04	25.25	24.93	25.15	-0.18%	373,945
09/24/2026	26.24	26.24	25.06	25.20	-1.39%	293,008
09/23/2026	25.93	25.93	25.43	25.55	-1.20%	283,499
09/22/2026	25.71	25.96	25.62	25.86	+0.23%	96,304
09/21/2026	25.70	25.96	25.65	25.80	-0.27%	184,162
09/18/2026	26.31	26.31	25.85	25.87	-1.11%	310,717
09/17/2026	25.80	26.21	25.70	26.16	+1.20%	237,464
09/16/2026	26.14	26.37	25.70	25.85	-1.11%	231,253
09/15/2026	26.00	26.35	26.00	26.14	0.00%	271,699
09/14/2026	26.56	26.56	26.04	26.14	-1.47%	225,231
09/11/2026	26.80	26.85	26.42	26.53	-1.27%	206,734
09/10/2026	26.94	26.94	26.67	26.87	+0.37%	222,003
09/09/2026	26.94	26.94	26.50	26.77	+0.41%	231,419
09/08/2026	26.89	26.91	26.63	26.66	+0.68%	342,735
09/04/2026	26.26	26.54	26.13	26.48	+0.80%	138,436
09/03/2026	26.50	26.51	25.96	26.27	-1.02%	274,618
09/02/2026	26.39	26.55	26.23	26.54	+0.38%	125,611
09/01/2026	26.62	26.72	26.25	26.44	-0.23%	184,570
08/31/2026	26.29	26.69	26.29	26.50	+1.22%	204,383
08/28/2026	26.01	26.39	26.01	26.18	-0.61%	129,116
08/27/2026	26.01	26.44	26.01	26.34	+0.57%	211,784
08/26/2026	26.22	26.39	26.03	26.19	-1.06%	204,495
08/25/2026	26.43	26.56	26.17	26.47	+0.34%	186,719
08/24/2026	26.33	26.44	25.98	26.38	+0.30%	281,469
08/21/2026	26.07	26.42	26.07	26.30	+0.88%	177,267
08/20/2026	26.24	26.45	26.02	26.07	0.00%	221,863
08/19/2026	25.72	26.10	25.55	26.07	+1.56%	317,926
08/18/2026	25.76	25.92	25.38	25.67	-1.00%	238,404
08/17/2026	25.54	25.99	25.50	25.93	+2.01%	450,728
08/14/2026	24.93	25.51	24.82	25.42	+2.17%	882,207
08/13/2026	25.09	25.32	24.77	24.88	-0.88%	318,183
08/12/2026	24.65	25.28	24.65	25.10	+1.50%	301,328
08/11/2026	24.79	24.91	24.41	24.73	-0.24%	278,802
08/10/2026	24.75	25.02	24.64	24.79	+0.69%	352,985
08/07/2026	24.50	24.70	24.22	24.62	-0.40%	573,293
08/07/2026	$0.60 Dividend
08/06/2026	24.99	25.06	24.71	24.72	-0.31%	675,990
08/05/2026	25.81	25.81	24.47	24.80	-1.28%	1,023,621
08/04/2026	25.50	25.77	25.10	25.12	-1.49%	474,274
08/03/2026	25.27	25.54	25.05	25.50	+0.66%	366,369
07/31/2026	25.62	25.62	25.14	25.34	-0.92%	207,352
07/30/2026	25.63	25.73	25.32	25.57	+0.92%	290,463
07/29/2026	25.30	25.74	25.15	25.34	+0.15%	312,483
07/28/2026	24.79	25.89	24.79	25.30	+1.09%	323,429
07/27/2026	24.10	25.20	23.97	25.02	+3.72%	496,476
07/27/2026	$0.61 Earnings
07/24/2026	24.16	24.32	23.99	24.12	-0.24%	284,202
07/23/2026	24.41	24.54	24.18	24.18	-0.56%	163,820
07/22/2026	23.92	24.35	23.92	24.32	+1.01%	189,334
07/21/2026	23.77	24.10	23.77	24.08	+1.31%	151,037
07/20/2026	23.69	23.86	23.60	23.76	-0.33%	179,375
07/17/2026	24.11	24.16	23.68	23.84	-0.69%	201,789
07/16/2026	23.94	24.26	23.94	24.01	+0.08%	162,562
07/15/2026	24.41	24.48	23.93	23.99	-1.48%	157,246
07/14/2026	24.10	24.38	24.10	24.35	+1.01%	227,552
07/13/2026	23.97	24.19	23.87	24.10	+1.31%	273,059
07/10/2026	23.90	23.92	23.66	23.79	-0.33%	143,616
07/09/2026	23.68	23.91	23.68	23.87	+0.20%	189,845
07/08/2026	23.34	23.92	23.34	23.82	+2.31%	346,801
07/07/2026	23.26	23.31	22.99	23.28	+0.29%	239,290
07/06/2026	23.18	23.28	22.87	23.22	-0.13%	223,104
07/02/2026	23.16	23.36	23.04	23.25	+0.29%	295,403
07/01/2026	23.71	23.71	23.14	23.18	-1.00%	308,458
06/30/2026	23.43	23.51	23.14	23.41	-0.04%	384,107
06/29/2026	23.90	23.90	23.34	23.42	-2.00%	245,624
06/26/2026	23.82	24.00	23.77	23.90	+0.20%	212,279
06/25/2026	23.49	23.97	23.48	23.85	+0.78%	232,123
06/24/2026	24.08	24.08	23.54	23.67	-1.26%	389,844
06/23/2026	24.08	24.08	23.70	23.97	+0.57%	282,006
06/22/2026	23.50	23.99	23.42	23.83	+3.78%	468,505
06/18/2026	23.55	23.69	22.89	22.96	-3.21%	501,068
06/17/2026	23.78	23.84	23.62	23.72	+0.04%	166,390
06/16/2026	23.92	24.04	23.49	23.71	-1.26%	357,783
06/15/2026	24.26	24.26	24.02	24.02	-1.72%	335,036
06/12/2026	24.36	24.78	24.32	24.44	-0.40%	239,980
06/11/2026	24.85	24.89	24.37	24.53	-0.48%	182,141
06/10/2026	24.92	25.15	24.62	24.65	-0.47%	203,290
06/09/2026	25.00	25.05	24.44	24.77	-0.67%	192,762
06/08/2026	25.67	25.67	24.93	24.93	-0.31%	202,767
06/05/2026	25.42	25.60	24.87	25.01	-1.46%	250,586
06/04/2026	24.88	25.65	24.84	25.38	+2.32%	444,778
06/03/2026	24.82	25.11	24.67	24.81	-0.35%	305,641
06/02/2026	24.55	25.08	24.55	24.90	+0.75%	370,916
06/01/2026	24.26	24.90	24.21	24.71	+1.85%	268,031
05/29/2026	24.70	24.85	24.23	24.26	-1.86%	263,552
05/28/2026	24.41	24.93	24.27	24.72	+1.52%	361,207
05/27/2026	24.16	24.58	24.11	24.35	-0.28%	186,376
05/26/2026	24.37	24.60	24.15	24.42	+0.52%	335,408
05/22/2026	24.11	24.33	24.09	24.29	+0.20%	295,883
05/21/2026	24.49	24.57	24.19	24.24	-0.48%	334,827
05/20/2026	24.66	24.82	24.03	24.36	-1.07%	379,743
05/19/2026	24.90	24.90	24.54	24.62	-0.71%	247,538
05/18/2026	24.82	24.94	24.22	24.80	+1.07%	467,165
05/15/2026	24.84	24.97	24.45	24.53	-0.55%	375,845
05/14/2026	24.43	24.72	24.21	24.67	+1.77%	347,361