21.19
price down icon0.05%   -0.010
pre-market  Pre-market:  21.23   0.04   +0.19%
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 23, 2024, is $21.19.
  • 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 705.70% to $21.19 now.
  • The 52-week high stock price for ARLP is $24.30, representing a 14.68% increase from the current share price, occurred on October 19, 2023.
  • The 52-week low stock price for ARLP is $17.05, indicating a -19.54% decrease from the current share price, occurred on May 31, 2023.
  • 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:
Date High Low High - Low Volume % Change
Apr 23, 2024 $21.23 $21.06 $0.17 219,647.0 -0.05%
Apr 22, 2024 $21.20 $21.00 $0.205 282,176.0 +0.47%
Apr 19, 2024 $21.20 $21.03 $0.17 226,798.0 +0.19%
Apr 18, 2024 $21.23 $20.91 $0.324 236,896.0 -0.33%
Apr 17, 2024 $21.34 $21.08 $0.26 335,290.0 +0.60%
Apr 16, 2024 $21.07 $20.59 $0.48 278,607.0 +0.60%
Apr 15, 2024 $21.22 $20.75 $0.47 317,205.0 -0.85%
Apr 12, 2024 $21.25 $21.03 $0.22 264,133.0 +0.00%
Apr 11, 2024 $21.11 $20.91 $0.20 252,463.0 +0.29%
Apr 10, 2024 $21.08 $20.81 $0.2675 199,868.0 +0.12%
Apr 09, 2024 $21.20 $20.95 $0.25 209,531.0 -0.36%
Apr 08, 2024 $21.09 $20.87 $0.22 270,221.0 +0.67%
Apr 05, 2024 $20.97 $20.65 $0.32 373,441.0 +0.38%
Apr 04, 2024 $20.89 $20.70 $0.19 274,364.0 +0.63%
Apr 03, 2024 $20.80 $20.42 $0.376 354,381.0 +1.82%
Apr 02, 2024 $20.43 $20.16 $0.2728 390,300.0 +0.94%
Apr 01, 2024 $20.25 $20.05 $0.20 265,222.0 +0.45%
Mar 28, 2024 $20.40 $20.02 $0.38 352,832.0 -0.69%
Mar 27, 2024 $20.25 $19.91 $0.34 366,852.0 +1.10%
Mar 26, 2024 $20.10 $19.81 $0.2923 336,198.0 +0.76%

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
Apr, 2024 $21.34 $20.05 $1.29 4,970,190.0 +5.69%
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%
$84.03
price down icon 0.23%
thermal_coal BTU
$23.44
price down icon 1.97%
thermal_coal NRP
$89.39
price up icon 1.23%
thermal_coal NC
$28.15
price down icon 1.68%
$4.84
price down icon 2.91%
Cap:     |  Volume (24h):