-
5 DAY PERFORMANCE
+1.71% -
1 MONTH PERFORMANCE
+4.52% -
3 MONTH PERFORMANCE
-1.34% -
6 MONTH PERFORMANCE
+24.13% -
YEAR-TO-DATE PERFORMANCE
+18.04% -
1 YEAR PERFORMANCE
+10.96%
Alliance Resource Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $24.95 | $25.02 (0.28%) | $25.27 | $24.95 | 139,690 | $3.20 B |
| 09/27/2024 | $24.75 | $24.94 (0.77%) | $25.13 | $24.61 | 245,316 | $3.19 B |
| 09/26/2024 | $24.63 | $24.58 (-0.2%) | $24.69 | $24.46 | 119,130 | $3.15 B |
| 09/25/2024 | $24.59 | $24.50 (-0.37%) | $24.60 | $24.32 | 112,800 | $3.14 B |
| 09/24/2024 | $24.37 | $24.56 (0.78%) | $24.90 | $24.30 | 285,256 | $3.15 B |
| 09/23/2024 | $24.30 | $24.19 (-0.45%) | $24.45 | $24.02 | 146,200 | $3.10 B |
| 09/20/2024 | $23.90 | $24.30 (1.67%) | $24.33 | $23.72 | 291,938 | $3.11 B |
| 09/19/2024 | $24.30 | $23.73 (-2.35%) | $24.30 | $23.70 | 312,400 | $3.04 B |
| 09/18/2024 | $23.56 | $23.96 (1.7%) | $24.00 | $23.51 | 255,547 | $3.07 B |
| 09/17/2024 | $23.70 | $23.53 (-0.72%) | $23.80 | $23.44 | 205,543 | $3.01 B |
| 09/16/2024 | $23.50 | $23.57 (0.3%) | $23.80 | $23.42 | 235,000 | $3.02 B |
| 09/13/2024 | $23.29 | $23.47 (0.77%) | $23.63 | $23.22 | 222,542 | $3.01 B |
| 09/12/2024 | $23.26 | $23.25 (-0.04%) | $23.52 | $23.06 | 149,143 | $2.98 B |
| 09/11/2024 | $22.92 | $23.09 (0.74%) | $23.29 | $22.79 | 207,805 | $2.96 B |
| 09/10/2024 | $22.83 | $23.00 (0.74%) | $23.00 | $22.70 | 112,700 | $2.95 B |
| 09/09/2024 | $23.00 | $22.84 (-0.7%) | $23.08 | $22.76 | 142,300 | $2.92 B |
| 09/06/2024 | $22.70 | $22.97 (1.19%) | $23.01 | $22.39 | 666,077 | $2.94 B |
| 09/05/2024 | $23.02 | $22.83 (-0.83%) | $23.08 | $22.75 | 177,000 | $2.92 B |
| 09/04/2024 | $23.13 | $23.01 (-0.52%) | $23.30 | $22.90 | 222,828 | $2.95 B |
| 09/03/2024 | $23.96 | $23.30 (-2.75%) | $23.96 | $23.25 | 266,300 | $2.98 B |
| 08/30/2024 | $23.89 | $23.92 (0.13%) | $24.05 | $23.70 | 149,900 | $3.06 B |
| 08/29/2024 | $24.08 | $23.92 (-0.66%) | $24.28 | $23.80 | 174,735 | $3.06 B |
| 08/28/2024 | $24.08 | $23.92 (-0.66%) | $24.08 | $23.70 | 124,143 | $3.06 B |
| 08/27/2024 | $24.10 | $24.08 (-0.08%) | $24.21 | $23.77 | 118,766 | $3.08 B |
| 08/26/2024 | $24.17 | $23.97 (-0.83%) | $24.48 | $23.89 | 208,149 | $3.07 B |
| 08/23/2024 | $23.92 | $24.05 (0.54%) | $24.21 | $23.86 | 197,419 | $3.08 B |
| 08/22/2024 | $23.98 | $23.87 (-0.46%) | $23.99 | $23.56 | 197,500 | $3.06 B |
| 08/21/2024 | $23.49 | $23.88 (1.66%) | $24.05 | $23.49 | 231,100 | $3.06 B |
| 08/20/2024 | $23.75 | $23.41 (-1.43%) | $23.84 | $23.30 | 236,420 | $3.00 B |
| 08/19/2024 | $23.88 | $23.85 (-0.13%) | $24.21 | $23.81 | 233,347 | $3.05 B |
| 08/16/2024 | $23.57 | $23.94 (1.57%) | $24.21 | $23.50 | 338,214 | $3.07 B |
| 08/15/2024 | $23.28 | $23.56 (1.2%) | $23.89 | $23.21 | 419,943 | $3.02 B |
| 08/14/2024 | $23.31 | $23.20 (-0.47%) | $23.31 | $22.83 | 333,100 | $2.97 B |
| 08/13/2024 | $22.57 | $23.26 (3.06%) | $23.26 | $22.45 | 425,900 | $2.98 B |
| 08/12/2024 | $22.73 | $22.57 (-0.7%) | $22.95 | $22.41 | 276,204 | $2.89 B |
| 08/09/2024 | $22.78 | $22.80 (0.09%) | $22.99 | $22.68 | 217,431 | $2.92 B |
| 08/08/2024 | $22.41 | $22.80 (1.74%) | $22.95 | $22.40 | 440,170 | $2.92 B |
| 08/07/2024 | $22.68 | $22.60 (-0.35%) | $22.93 | $22.18 | 500,556 | $2.89 B |
| 08/06/2024 | $23.32 | $23.32 (0%) | $23.70 | $23.13 | 918,600 | $2.99 B |
| 08/05/2024 | $23.07 | $23.02 (-0.22%) | $23.40 | $22.50 | 809,500 | $2.95 B |
| 08/02/2024 | $24.75 | $23.87 (-3.56%) | $24.77 | $23.64 | 576,516 | $3.06 B |
| 08/01/2024 | $24.85 | $24.75 (-0.4%) | $25.17 | $24.55 | 230,500 | $3.17 B |
| 07/31/2024 | $24.75 | $24.80 (0.2%) | $24.88 | $24.60 | 251,426 | $3.18 B |
| 07/30/2024 | $24.50 | $24.45 (-0.2%) | $24.65 | $24.12 | 335,200 | $3.13 B |
| 07/29/2024 | $25.00 | $24.65 (-1.4%) | $25.00 | $23.56 | 905,805 | $3.16 B |
| 07/26/2024 | $25.40 | $25.79 (1.54%) | $25.99 | $25.40 | 284,067 | $3.30 B |
| 07/25/2024 | $26.20 | $25.42 (-2.98%) | $26.21 | $25.11 | 415,011 | $3.25 B |
| 07/24/2024 | $25.75 | $25.89 (0.54%) | $26.13 | $25.72 | 321,000 | $3.31 B |
| 07/23/2024 | $25.60 | $25.64 (0.16%) | $25.81 | $25.29 | 197,100 | $3.27 B |
| 07/22/2024 | $25.75 | $25.54 (-0.82%) | $26.00 | $25.52 | 310,986 | $3.26 B |
| 07/19/2024 | $25.57 | $25.51 (-0.23%) | $25.70 | $25.41 | 172,824 | $3.26 B |
| 07/18/2024 | $25.35 | $25.44 (0.36%) | $25.69 | $25.30 | 262,313 | $3.25 B |
| 07/17/2024 | $25.21 | $25.30 (0.36%) | $25.59 | $25.20 | 273,585 | $3.23 B |
| 07/16/2024 | $25.01 | $25.22 (0.84%) | $25.29 | $24.75 | 190,569 | $3.22 B |
| 07/15/2024 | $25.01 | $24.99 (-0.08%) | $25.18 | $24.91 | 301,319 | $3.19 B |
| 07/12/2024 | $24.91 | $25.00 (0.36%) | $25.01 | $24.79 | 149,890 | $3.19 B |
| 07/11/2024 | $25.01 | $24.94 (-0.28%) | $25.03 | $24.73 | 212,318 | $3.18 B |
| 07/10/2024 | $24.57 | $24.79 (0.9%) | $24.81 | $24.57 | 207,453 | $3.16 B |
| 07/09/2024 | $24.77 | $24.57 (-0.81%) | $25.35 | $24.51 | 296,573 | $3.14 B |
| 07/08/2024 | $25.28 | $24.68 (-2.37%) | $25.44 | $24.35 | 523,555 | $3.15 B |
| 07/05/2024 | $25.00 | $25.28 (1.12%) | $25.39 | $24.63 | 358,043 | $3.23 B |
| 07/03/2024 | $25.17 | $25.00 (-0.68%) | $25.44 | $24.88 | 152,757 | $3.19 B |
| 07/02/2024 | $25.34 | $25.17 (-0.67%) | $25.74 | $24.80 | 308,057 | $3.21 B |
| 07/01/2024 | $24.69 | $25.34 (2.63%) | $25.75 | $24.62 | 559,433 | $3.24 B |