Get the Stockscreener App
22.21
5.01%
+1.06
After Hours:
22.27
0.06
+0.27%
Overview
News
Price History
Option Chain
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 April 29, 2024, is $22.21.
- 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 744.49% to $22.21 now.
- The 52-week high stock price for ARLP is $24.30, representing a 9.41% increase from the current share price, occurred on October 19, 2023.
- The 52-week low stock price for ARLP is $17.05, indicating a -23.23% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $23.69 | $21.55 | $2.14 | 1,998,531.0 | +5.01% |
| Apr 26, 2024 | $21.60 | $21.11 | $0.49 | 563,304.0 | -1.63% |
| Apr 25, 2024 | $21.60 | $21.10 | $0.50 | 367,368.0 | +1.51% |
| Apr 24, 2024 | $21.23 | $21.02 | $0.2099 | 181,680.0 | -0.05% |
| 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% |
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 | $23.69 | $20.05 | $3.64 | 7,861,426.0 | +10.77% |
| 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% |
0.51%
2.50%
Cap:
|
Volume (24h):