5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
+8.53%
3 MONTH PERFORMANCE
+11.04%
6 MONTH PERFORMANCE
+9.25%
YEAR-TO-DATE PERFORMANCE
+6.01%
1 YEAR PERFORMANCE
+26.11%
Alliance Resource Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $27.89 | $27.86 (-0.11%) | $28.38 | $27.50 | 348,035 | $3.57 B |
| 01/16/2025 | $27.60 | $28.04 (1.59%) | $28.35 | $27.48 | 411,399 | $3.59 B |
| 01/15/2025 | $27.36 | $27.58 (0.8%) | $27.95 | $26.89 | 524,155 | $3.53 B |
| 01/14/2025 | $27.55 | $27.09 (-1.67%) | $27.98 | $27.02 | 260,106 | $3.47 B |
| 01/13/2025 | $27.21 | $27.48 (0.99%) | $27.59 | $27.17 | 248,862 | $3.52 B |
| 01/10/2025 | $26.78 | $27.19 (1.53%) | $27.29 | $26.64 | 411,303 | $3.48 B |
| 01/08/2025 | $26.32 | $26.43 (0.42%) | $26.53 | $25.90 | 110,335 | $3.38 B |
| 01/07/2025 | $26.47 | $26.23 (-0.91%) | $26.52 | $26.05 | 94,500 | $3.36 B |
| 01/06/2025 | $26.64 | $26.28 (-1.35%) | $26.79 | $26.24 | 203,276 | $3.37 B |
| 01/03/2025 | $26.93 | $26.57 (-1.34%) | $26.93 | $26.00 | 219,752 | $3.40 B |
| 01/02/2025 | $26.29 | $26.61 (1.22%) | $26.89 | $26.06 | 272,536 | $3.41 B |
| 12/31/2024 | $26.25 | $26.29 (0.15%) | $26.45 | $25.87 | 441,200 | $3.37 B |
| 12/30/2024 | $25.91 | $25.89 (-0.08%) | $26.01 | $25.55 | 160,153 | $3.32 B |
| 12/27/2024 | $25.70 | $25.89 (0.74%) | $25.90 | $25.42 | 176,748 | $3.32 B |
| 12/26/2024 | $25.56 | $25.69 (0.51%) | $25.79 | $25.42 | 141,500 | $3.29 B |
| 12/24/2024 | $25.29 | $25.55 (1.03%) | $25.57 | $25.00 | 138,543 | $3.27 B |
| 12/23/2024 | $25.52 | $25.35 (-0.67%) | $26.03 | $25.18 | 295,147 | $3.25 B |
| 12/20/2024 | $25.84 | $25.68 (-0.62%) | $26.21 | $25.56 | 188,800 | $3.29 B |
| 12/19/2024 | $25.69 | $25.92 (0.9%) | $26.20 | $25.69 | 224,700 | $3.32 B |
| 12/18/2024 | $26.08 | $25.72 (-1.38%) | $26.44 | $25.50 | 102,210 | $3.29 B |
| 12/17/2024 | $25.75 | $26.04 (1.13%) | $26.12 | $25.28 | 244,900 | $3.33 B |
| 12/16/2024 | $26.05 | $25.92 (-0.5%) | $26.66 | $25.72 | 279,973 | $3.32 B |
| 12/13/2024 | $26.28 | $26.66 (1.45%) | $26.89 | $26.02 | 387,654 | $3.41 B |
| 12/12/2024 | $26.10 | $26.21 (0.42%) | $26.25 | $25.71 | 305,000 | $3.36 B |
| 12/11/2024 | $25.90 | $26.03 (0.5%) | $26.40 | $25.66 | 267,534 | $3.33 B |
| 12/10/2024 | $26.00 | $25.67 (-1.27%) | $26.21 | $25.50 | 250,319 | $3.29 B |
| 12/09/2024 | $26.72 | $25.89 (-3.11%) | $26.91 | $25.71 | 289,479 | $3.32 B |
| 12/06/2024 | $27.35 | $26.47 (-3.22%) | $27.39 | $26.42 | 337,340 | $3.39 B |
| 12/05/2024 | $27.02 | $27.27 (0.93%) | $27.52 | $26.78 | 174,169 | $3.49 B |
| 12/04/2024 | $27.60 | $27.02 (-2.1%) | $27.60 | $26.76 | 336,927 | $3.46 B |
| 12/03/2024 | $27.70 | $27.61 (-0.32%) | $27.97 | $27.50 | 191,900 | $3.54 B |
| 12/02/2024 | $28.01 | $27.80 (-0.75%) | $28.16 | $27.51 | 222,800 | $3.56 B |
| 11/29/2024 | $27.96 | $28.23 (0.97%) | $28.53 | $27.96 | 113,000 | $3.62 B |
| 11/27/2024 | $28.35 | $27.96 (-1.38%) | $29.44 | $27.90 | 676,993 | $3.58 B |
| 11/26/2024 | $28.58 | $28.17 (-1.43%) | $28.58 | $27.97 | 390,000 | $3.61 B |
| 11/25/2024 | $28.53 | $28.58 (0.18%) | $28.93 | $28.43 | 319,278 | $3.66 B |
| 11/22/2024 | $27.80 | $28.49 (2.48%) | $28.68 | $27.80 | 534,565 | $3.65 B |
| 11/21/2024 | $27.63 | $27.88 (0.9%) | $28.05 | $27.50 | 443,902 | $3.57 B |
| 11/20/2024 | $27.55 | $27.66 (0.4%) | $27.75 | $27.46 | 213,216 | $3.54 B |
| 11/19/2024 | $26.90 | $27.61 (2.64%) | $27.80 | $26.78 | 442,704 | $3.54 B |
| 11/18/2024 | $26.66 | $26.85 (0.71%) | $27.00 | $26.54 | 305,538 | $3.44 B |
| 11/15/2024 | $27.28 | $26.79 (-1.8%) | $27.66 | $26.66 | 423,544 | $3.43 B |
| 11/14/2024 | $26.86 | $27.06 (0.74%) | $27.26 | $26.62 | 490,107 | $3.47 B |
| 11/13/2024 | $25.50 | $26.61 (4.35%) | $26.61 | $25.44 | 564,700 | $3.41 B |
| 11/12/2024 | $26.05 | $25.64 (-1.57%) | $26.22 | $25.60 | 213,612 | $3.28 B |
| 11/11/2024 | $25.81 | $26.17 (1.39%) | $26.27 | $25.58 | 417,938 | $3.35 B |
| 11/08/2024 | $26.34 | $25.68 (-2.51%) | $26.59 | $25.42 | 435,600 | $3.29 B |
| 11/07/2024 | $26.88 | $26.81 (-0.26%) | $27.46 | $26.58 | 665,874 | $3.43 B |
| 11/06/2024 | $27.10 | $27.59 (1.81%) | $27.80 | $26.81 | 803,889 | $3.53 B |
| 11/05/2024 | $26.67 | $26.72 (0.19%) | $26.87 | $26.54 | 691,609 | $3.42 B |
| 11/04/2024 | $26.50 | $26.46 (-0.15%) | $26.70 | $26.38 | 356,215 | $3.39 B |
| 11/01/2024 | $26.39 | $26.37 (-0.08%) | $26.67 | $26.16 | 477,068 | $3.38 B |
| 10/31/2024 | $25.81 | $26.17 (1.39%) | $26.28 | $25.75 | 278,861 | $3.35 B |
| 10/30/2024 | $25.59 | $25.63 (0.16%) | $26.19 | $25.52 | 275,387 | $3.28 B |
| 10/29/2024 | $25.75 | $25.61 (-0.54%) | $25.80 | $25.50 | 282,422 | $3.28 B |
| 10/28/2024 | $25.30 | $25.50 (0.79%) | $25.54 | $24.48 | 556,733 | $3.27 B |
| 10/25/2024 | $25.50 | $25.63 (0.51%) | $25.84 | $25.42 | 290,736 | $3.28 B |
| 10/24/2024 | $25.09 | $25.50 (1.63%) | $25.50 | $24.99 | 246,011 | $3.27 B |
| 10/23/2024 | $25.18 | $25.09 (-0.36%) | $25.18 | $24.80 | 162,519 | $3.21 B |
| 10/22/2024 | $25.20 | $24.99 (-0.83%) | $25.20 | $24.90 | 138,475 | $3.20 B |
| 10/21/2024 | $25.25 | $25.05 (-0.79%) | $25.25 | $25.00 | 166,453 | $3.21 B |