Alliance Resource Partners Lp (ARLP)

Overview News Price History Option Chain Financials Why ARLP Down? Discussions Forecast Stock Split Dividend History

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 July 26, 2024, is $25.79.

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 880.61% to $25.79 now.
The 52-week high stock price for ARLP is $26.21, representing a 1.63% increase from the current share price, occurred on July 25, 2024.
The 52-week low stock price for ARLP is $18.32, indicating a -28.96% decrease from the current share price, occurred on March 05, 2024.
The closing price of Alliance Resource Partners Lp (ARLP) stock in the beginning of 2023 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 26, 2024	$25.99	$25.40	$0.59	283,970.0	+1.46%
Jul 25, 2024	$26.21	$25.11	$1.10	413,697.0	-1.82%
Jul 24, 2024	$26.13	$25.72	$0.41	319,252.0	+0.98%
Jul 23, 2024	$25.81	$25.29	$0.52	194,797.0	+0.39%
Jul 22, 2024	$26.00	$25.52	$0.48	299,165.0	+0.12%
Jul 19, 2024	$25.70	$25.41	$0.2899	118,698.0	+0.28%
Jul 18, 2024	$25.69	$25.30	$0.39	262,206.0	+0.55%
Jul 17, 2024	$25.59	$25.20	$0.3938	273,282.0	+0.32%
Jul 16, 2024	$25.29	$24.75	$0.54	190,514.0	+0.92%
Jul 15, 2024	$25.18	$24.91	$0.27	301,021.0	-0.04%
Jul 12, 2024	$25.01	$24.79	$0.22	149,829.0	+0.24%
Jul 11, 2024	$25.03	$24.73	$0.30	211,885.0	+0.61%
Jul 10, 2024	$24.81	$24.57	$0.24	153,419.0	+0.90%
Jul 09, 2024	$25.35	$24.51	$0.84	296,450.0	-0.43%
Jul 08, 2024	$25.44	$24.35	$1.09	523,531.0	-2.37%
Jul 05, 2024	$25.39	$24.63	$0.7628	353,457.0	+1.10%
Jul 03, 2024	$25.44	$24.88	$0.56	152,757.0	-0.68%
Jul 02, 2024	$25.74	$24.80	$0.94	307,541.0	-0.67%
Jul 01, 2024	$25.75	$24.62	$1.13	559,370.0	+3.60%
Jun 28, 2024	$24.74	$24.15	$0.59	255,302.0	+1.14%
Jun 27, 2024	$24.40	$24.01	$0.39	151,680.0	-0.14%

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 2024

Month	High	Low	High - Low	Volume	% Change
Jul, 2024	$26.21	$24.35	$1.86	5,648,811.0	+5.44%
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%

Alliance Resource Partners Lp Stock (ARLP) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$23.70	$19.81	$3.89	10,602,473.0	-14.30%
Nov, 2022	$25.47	$21.05	$4.42	11,345,196.0	-2.35%
Oct, 2022	$25.22	$22.10	$3.12	9,933,825.0	+6.03%
Sep, 2022	$26.88	$20.88	$6.00	13,228,630.0	-13.06%
Aug, 2022	$27.63	$20.68	$6.95	15,733,347.0	+20.22%
Jul, 2022	$22.80	$17.35	$5.45	10,846,819.0	+20.19%
Jun, 2022	$21.24	$16.43	$4.81	11,262,776.0	-8.16%
May, 2022	$20.83	$16.86	$3.97	14,291,721.0	+10.83%
Apr, 2022	$18.63	$14.54	$4.09	17,806,206.0	+16.07%
Mar, 2022	$16.16	$12.95	$3.21	17,105,747.0	+17.61%
Feb, 2022	$14.44	$12.60	$1.84	8,474,684.0	-2.67%
Jan, 2022	$15.03	$12.69	$2.34	13,306,355.0	+6.65%