5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
-7.57%
3 MONTH PERFORMANCE
+6.05%
6 MONTH PERFORMANCE
+8.28%
YEAR-TO-DATE PERFORMANCE
+21.67%
1 YEAR PERFORMANCE
+30.88%
Alliance Resource Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $25.84 | $25.68 (-0.62%) | $26.21 | $25.56 | 188,457 | $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 |
| 10/18/2024 | $25.02 | $25.10 (0.32%) | $25.25 | $24.79 | 129,116 | $3.21 B |
| 10/17/2024 | $24.98 | $24.97 (-0.04%) | $25.08 | $24.74 | 107,539 | $3.20 B |
| 10/16/2024 | $24.87 | $24.94 (0.28%) | $24.99 | $24.70 | 104,634 | $3.19 B |
| 10/15/2024 | $25.04 | $24.84 (-0.8%) | $25.05 | $24.63 | 174,100 | $3.18 B |
| 10/14/2024 | $25.49 | $25.04 (-1.77%) | $25.49 | $24.86 | 192,524 | $3.21 B |
| 10/11/2024 | $25.29 | $25.27 (-0.08%) | $25.42 | $25.16 | 199,975 | $3.24 B |
| 10/10/2024 | $25.21 | $25.24 (0.12%) | $25.38 | $25.15 | 208,400 | $3.23 B |
| 10/09/2024 | $25.01 | $25.25 (0.96%) | $25.26 | $24.80 | 156,612 | $3.23 B |
| 10/08/2024 | $25.40 | $25.14 (-1.02%) | $25.40 | $24.73 | 218,100 | $3.22 B |
| 10/07/2024 | $25.50 | $25.40 (-0.39%) | $26.00 | $25.30 | 423,900 | $3.25 B |
| 10/04/2024 | $25.40 | $25.32 (-0.31%) | $25.40 | $25.16 | 115,809 | $3.24 B |
| 10/03/2024 | $25.20 | $25.13 (-0.28%) | $25.33 | $25.07 | 147,000 | $3.22 B |
| 10/02/2024 | $25.17 | $25.16 (-0.04%) | $25.49 | $25.01 | 206,500 | $3.22 B |
| 10/01/2024 | $25.05 | $25.19 (0.56%) | $25.35 | $24.83 | 276,402 | $3.23 B |
| 09/30/2024 | $24.95 | $25.00 (0.2%) | $25.27 | $24.95 | 145,900 | $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 |