26.98
price up icon0.15%   0.04
pre-market  Pre-market:  27.99   1.015   +3.76%
loading

Alliance Resource Partners Lp Stock (ARLP) Price History

The historical daily chart and data for Alliance Resource Partners Lp stock (ARLP), adjusted for splits and dividends, show that the latest closing stock price as of April 22, 2025, is $26.98.
  • Alliance Resource Partners Lp all-time high stock price is $53.84, occurred on July 30, 2014.
  • The lowest Alliance Resource Partners Lp stock price recorded was $2.63 on October 01, 2020. Since then, Alliance Resource Partners Lp's stock price has risen over 925.67% to $26.98 now.
  • The 52-week high stock price for ARLP is $30.56, representing a 13.30% increase from the current share price, occurred on January 23, 2025.
  • The 52-week low stock price for ARLP is $21.02, indicating a -22.08% decrease from the current share price, occurred on April 24, 2024.
  • The closing price of Alliance Resource Partners Lp (ARLP) stock in the beginning of 2024 was $13.06. The stock closed the year at $20.32, a gain of over 55.59% for the year.
The table below shows more information about ARLP historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2025 $27.18 $26.60 $0.58 176,702.0 +0.15%
Apr 21, 2025 $27.50 $26.55 $0.95 333,432.0 -0.86%
Apr 17, 2025 $27.55 $27.05 $0.50 244,186.0 +1.44%
Apr 16, 2025 $27.44 $26.69 $0.7499 315,042.0 +0.39%
Apr 15, 2025 $27.10 $26.34 $0.76 407,514.0 +1.83%
Apr 14, 2025 $26.91 $26.11 $0.795 493,249.0 +0.54%
Apr 11, 2025 $26.97 $25.78 $1.19 766,262.0 -1.10%
Apr 10, 2025 $27.31 $25.76 $1.55 598,843.0 -0.72%
Apr 09, 2025 $27.79 $25.90 $1.89 1,035,101.0 +2.61%
Apr 08, 2025 $26.84 $25.52 $1.33 1,201,756.0 +4.87%
Apr 07, 2025 $25.49 $22.30 $3.19 740,269.0 -1.50%
Apr 04, 2025 $26.14 $23.65 $2.49 1,375,335.0 -6.08%
Apr 03, 2025 $26.90 $26.05 $0.85 1,913,811.0 -1.41%
Apr 02, 2025 $27.18 $26.77 $0.41 93,086.0 +0.41%
Apr 01, 2025 $27.57 $26.75 $0.8249 307,860.0 -1.28%
Mar 31, 2025 $27.42 $26.16 $1.26 629,884.0 +2.33%
Mar 28, 2025 $26.70 $26.00 $0.6999 213,908.0 +0.21%
Mar 27, 2025 $26.71 $26.30 $0.41 140,202.0 +0.40%
Mar 26, 2025 $26.65 $26.20 $0.45 181,031.0 -0.23%
Mar 25, 2025 $26.86 $26.50 $0.3599 119,842.0 +0.04%

Alliance Resource Partners Lp Stock (ARLP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Alliance Resource Partners Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARLP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alliance Resource Partners Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Alliance Resource Partners Lp Stock (ARLP) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $27.79 $22.30 $5.48 10,179,150.0 -1.12%
Mar, 2025 $27.42 $24.41 $3.01 5,521,793.0 +3.96%
Feb, 2025 $28.50 $25.98 $2.52 7,433,057.0 -8.57%
Jan, 2025 $30.56 $25.90 $4.66 8,190,855.0 +9.17%

Alliance Resource Partners Lp Stock (ARLP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $28.16 $25.00 $3.16 4,675,523.0 -8.29%
Nov, 2024 $29.44 $25.42 $4.02 8,845,395.0 +7.87%
Oct, 2024 $26.28 $24.48 $1.80 5,028,196.0 +4.68%
Sep, 2024 $25.27 $22.39 $2.88 4,405,030.0 +4.52%
Aug, 2024 $25.17 $22.18 $3.00 7,181,439.0 -3.55%
Jul, 2024 $26.21 $23.56 $2.65 6,856,529.0 +1.39%
Jun, 2024 $25.53 $23.17 $2.36 6,656,659.0 -0.73%
May, 2024 $24.85 $21.84 $3.01 11,068,722.0 +9.85%
Apr, 2024 $23.69 $20.05 $3.64 8,320,225.0 +11.87%
Mar, 2024 $20.40 $18.32 $2.08 7,488,758.0 +5.53%
Feb, 2024 $21.50 $18.83 $2.67 10,994,310.0 -9.57%
Jan, 2024 $22.50 $20.00 $2.50 10,983,272.0 -0.80%

Alliance Resource Partners Lp Stock (ARLP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.50 $18.45 $3.05 10,235,156.0 +0.95%
Nov, 2023 $24.00 $20.77 $3.23 8,632,897.0 -7.68%
Oct, 2023 $24.30 $21.42 $2.88 7,916,506.0 +0.87%
Sep, 2023 $23.14 $19.26 $3.88 10,164,978.0 +10.33%
Aug, 2023 $20.59 $19.22 $1.37 9,588,194.0 +2.51%
Jul, 2023 $20.10 $18.17 $1.93 9,677,851.0 +7.73%
Jun, 2023 $18.64 $17.10 $1.54 8,715,041.0 +8.13%
May, 2023 $21.59 $17.05 $4.54 12,190,415.0 -18.14%
Apr, 2023 $21.37 $19.82 $1.55 7,361,317.0 +3.57%
Mar, 2023 $21.21 $17.72 $3.49 11,008,757.0 -2.80%
Feb, 2023 $23.36 $20.32 $3.04 11,706,461.0 -9.51%
Jan, 2023 $23.27 $19.22 $4.05 9,741,858.0 +12.84%
thermal_coal CNR
$74.10
price up icon 1.51%
thermal_coal BTU
$12.42
price up icon 0.89%
thermal_coal NRP
$102.23
price up icon 1.89%
$14.27
price up icon 4.77%
thermal_coal NC
$36.58
price up icon 2.12%
Cap:     |  Volume (24h):