26.93
price down icon1.28%   -0.35
after-market After Hours: 26.94 0.01 +0.04%
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 01, 2025, is $26.93.
  • 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 923.95% to $26.93 now.
  • The 52-week high stock price for ARLP is $30.56, representing a 13.49% increase from the current share price, occurred on January 23, 2025.
  • The 52-week low stock price for ARLP is $20.42, indicating a -24.16% decrease from the current share price, occurred on April 03, 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 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%
Mar 24, 2025 $26.87 $26.45 $0.42 207,052.0 +1.14%
Mar 21, 2025 $26.73 $26.10 $0.6289 173,466.0 -1.61%
Mar 20, 2025 $26.68 $26.02 $0.66 214,906.0 +1.99%
Mar 19, 2025 $26.49 $25.53 $0.9643 226,566.0 +2.47%
Mar 18, 2025 $25.57 $25.13 $0.4405 231,756.0 +2.49%
Mar 17, 2025 $25.38 $24.90 $0.48 223,033.0 -1.11%
Mar 14, 2025 $25.27 $24.44 $0.83 258,985.0 +2.96%
Mar 13, 2025 $24.93 $24.41 $0.52 157,662.0 -1.07%
Mar 12, 2025 $25.31 $24.66 $0.65 173,614.0 -0.24%
Mar 11, 2025 $25.22 $24.57 $0.6468 396,062.0 -0.04%
Mar 10, 2025 $25.17 $24.65 $0.52 468,912.0 -0.12%
Mar 07, 2025 $25.02 $24.64 $0.375 161,782.0 +0.04%
Mar 06, 2025 $25.15 $24.65 $0.50 257,262.0 -1.55%
Mar 05, 2025 $25.29 $24.59 $0.7033 267,828.0 +0.16%
Mar 04, 2025 $25.24 $25.06 $0.18 58,322.0 +0.36%

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 $27.57 $26.75 $0.8249 307,860.0 +0.00%
Mar, 2025 $27.57 $24.41 $3.16 5,829,653.0 +2.63%
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
$77.92
price up icon 1.06%
thermal_coal BTU
$13.53
price down icon 0.15%
thermal_coal NRP
$102.75
price down icon 1.11%
$12.14
price down icon 1.14%
thermal_coal NC
$34.09
price up icon 1.07%
Cap:     |  Volume (24h):