MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARLP — Alliance Resource Partners LP
NasdaqAlliance Resource Partners LP
$24.53
+0.19(+0.78%)
- O
- 24.26
- H
- 24.65
- L
- 24.26
- V
- 238.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.53
Period Return-9.08%
Period High$29.45
Period Low$22.20
Avg Daily Volume339.7K
Total Trading Days365
ARLP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.26 | $24.65 | $24.26 | $24.53 | +$0.19 | +0.78% | 238,250 | $24.54 | $24.26 $24.65 |
| Oct 1, 2026 | $24.45 | $24.45 | $24.01 | $24.34 | +$0.05 | +0.21% | 625,672 | $24.28 | $24.01 $24.45 |
| Sep 30, 2026 | $24.51 | $24.74 | $24.29 | $24.29 | $-0.09 | -0.37% | 214,673 | $24.48 | $24.29 $24.74 |
| Sep 29, 2026 | $24.84 | $24.84 | $24.31 | $24.38 | $-0.45 | -1.81% | 261,342 | $24.45 | $24.31 $24.84 |
| Sep 28, 2026 | $25.10 | $25.29 | $24.71 | $24.83 | $-0.32 | -1.27% | 297,081 | $24.98 | $24.71 $25.29 |
| Sep 25, 2026 | $25.04 | $25.25 | $24.93 | $25.15 | $-0.05 | -0.18% | 373,946 | $25.11 | $24.93 $25.25 |
| Sep 24, 2026 | $26.24 | $26.24 | $25.06 | $25.20 | $-0.36 | -1.39% | 293,008 | $25.25 | $25.06 $26.24 |
| Sep 23, 2026 | $25.93 | $25.93 | $25.43 | $25.55 | $-0.31 | -1.20% | 283,500 | $25.55 | $25.43 $25.93 |
| Sep 22, 2026 | $25.71 | $25.96 | $25.62 | $25.86 | +$0.06 | +0.23% | 96,304 | $25.85 | $25.62 $25.96 |
| Sep 21, 2026 | $25.70 | $25.96 | $25.65 | $25.80 | $-0.07 | -0.27% | 184,162 | $25.80 | $25.65 $25.96 |
| Sep 18, 2026 | $26.31 | $26.31 | $25.85 | $25.87 | $-0.29 | -1.11% | 310,717 | $26.00 | $25.85 $26.31 |
| Sep 17, 2026 | $25.80 | $26.21 | $25.70 | $26.16 | +$0.31 | +1.20% | 237,464 | $26.06 | $25.70 $26.21 |
| Sep 16, 2026 | $26.14 | $26.37 | $25.70 | $25.85 | $-0.29 | -1.11% | 231,254 | $25.90 | $25.70 $26.37 |
| Sep 15, 2026 | $26.00 | $26.35 | $26.00 | $26.14 | +$0.00 | +0.00% | 269,017 | $26.20 | $26.00 $26.35 |
| Sep 14, 2026 | $26.56 | $26.56 | $26.04 | $26.14 | $-0.39 | -1.47% | 223,986 | $26.20 | $26.04 $26.56 |
| Sep 11, 2026 | $26.80 | $26.85 | $26.42 | $26.53 | $-0.34 | -1.27% | 206,735 | $26.56 | $26.42 $26.85 |
| Sep 10, 2026 | $26.94 | $26.94 | $26.67 | $26.87 | +$0.10 | +0.37% | 222,004 | $26.84 | $26.67 $26.94 |
| Sep 9, 2026 | $26.94 | $26.94 | $26.50 | $26.77 | +$0.11 | +0.41% | 231,420 | $26.78 | $26.50 $26.94 |
| Sep 8, 2026 | $26.89 | $26.91 | $26.63 | $26.66 | +$0.18 | +0.68% | 342,754 | $26.77 | $26.63 $26.91 |
| Sep 4, 2026 | $26.26 | $26.54 | $26.13 | $26.48 | +$0.21 | +0.80% | 138,436 | $26.44 | $26.13 $26.54 |
| Sep 3, 2026 | $26.50 | $26.51 | $25.96 | $26.27 | $-0.27 | -1.02% | 274,618 | $26.20 | $25.96 $26.51 |
| Sep 2, 2026 | $26.39 | $26.55 | $26.23 | $26.54 | +$0.10 | +0.38% | 124,799 | $26.46 | $26.23 $26.55 |
| Sep 1, 2026 | $26.62 | $26.72 | $26.25 | $26.44 | $-0.06 | -0.23% | 184,571 | $26.44 | $26.25 $26.72 |
| Aug 31, 2026 | $26.29 | $26.69 | $26.29 | $26.50 | +$0.32 | +1.22% | 204,383 | $26.53 | $26.29 $26.69 |
| Aug 28, 2026 | $26.01 | $26.39 | $26.01 | $26.18 | $-0.16 | -0.61% | 129,117 | $26.23 | $26.01 $26.39 |
| Aug 27, 2026 | $26.01 | $26.44 | $26.01 | $26.34 | +$0.15 | +0.57% | 211,785 | $26.23 | $26.01 $26.44 |
| Aug 26, 2026 | $26.22 | $26.39 | $26.03 | $26.19 | $-0.28 | -1.06% | 204,495 | $26.15 | $26.03 $26.39 |
| Aug 25, 2026 | $26.43 | $26.56 | $26.17 | $26.47 | +$0.09 | +0.34% | 186,719 | $26.37 | $26.17 $26.56 |
| Aug 24, 2026 | $26.33 | $26.44 | $25.98 | $26.38 | +$0.08 | +0.30% | 281,469 | $26.26 | $25.98 $26.44 |
| Aug 21, 2026 | $26.07 | $26.42 | $26.07 | $26.30 | +$0.23 | +0.88% | 177,267 | $26.31 | $26.07 $26.42 |