5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
-3.12%
3 MONTH PERFORMANCE
-1.27%
6 MONTH PERFORMANCE
-7.48%
YEAR-TO-DATE PERFORMANCE
+0.27%
1 YEAR PERFORMANCE
+14.31%
Alliance Resource Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $26.30 | $26.42 (0.44%) | $26.58 | $26.20 | 246.94 K | $3.40 B |
| 05/22/2025 | $26.74 | $26.42 (-1.2%) | $26.75 | $26.31 | 207.69 K | $3.39 B |
| 05/21/2025 | $26.59 | $26.76 (0.64%) | $26.99 | $26.53 | 144.90 K | $3.43 B |
| 05/20/2025 | $26.63 | $26.75 (0.45%) | $26.79 | $26.52 | 137.20 K | $3.43 B |
| 05/19/2025 | $26.31 | $26.54 (0.87%) | $26.68 | $26.31 | 168.68 K | $3.40 B |
| 05/16/2025 | $26.50 | $26.68 (0.68%) | $26.83 | $26.48 | 192.64 K | $3.42 B |
| 05/15/2025 | $26.36 | $26.61 (0.95%) | $26.83 | $26.24 | 405.50 K | $3.41 B |
| 05/14/2025 | $26.41 | $26.36 (-0.19%) | $26.64 | $26.06 | 410.10 K | $3.38 B |
| 05/13/2025 | $25.13 | $26.20 (4.26%) | $26.34 | $25.13 | 374.33 K | $3.36 B |
| 05/12/2025 | $25.49 | $25.13 (-1.41%) | $25.60 | $24.95 | 544.40 K | $3.22 B |
| 05/09/2025 | $25.74 | $24.97 (-2.99%) | $25.74 | $24.63 | 609.28 K | $3.20 B |
| 05/08/2025 | $26.31 | $25.81 (-1.9%) | $26.40 | $25.62 | 456.33 K | $3.31 B |
| 05/07/2025 | $27.27 | $27.01 (-0.95%) | $27.39 | $26.73 | 357.30 K | $3.46 B |
| 05/06/2025 | $27.25 | $26.93 (-1.17%) | $27.43 | $26.90 | 498.08 K | $3.45 B |
| 05/05/2025 | $27.05 | $27.21 (0.59%) | $27.39 | $26.97 | 282.37 K | $3.49 B |
| 05/02/2025 | $26.90 | $27.16 (0.97%) | $27.42 | $26.50 | 290.45 K | $3.48 B |
| 05/01/2025 | $26.71 | $26.40 (-1.16%) | $27.46 | $26.15 | 674.07 K | $3.39 B |
| 04/30/2025 | $27.07 | $26.45 (-2.29%) | $27.10 | $26.28 | 448.05 K | $3.39 B |
| 04/29/2025 | $27.40 | $27.07 (-1.2%) | $27.71 | $26.76 | 420.03 K | $3.47 B |
| 04/28/2025 | $27.71 | $27.31 (-1.44%) | $28.39 | $27.25 | 774.30 K | $3.50 B |
| 04/25/2025 | $27.11 | $27.14 (0.11%) | $27.53 | $26.95 | 289.23 K | $3.48 B |
| 04/24/2025 | $27.35 | $27.45 (0.37%) | $27.75 | $26.55 | 333.40 K | $3.52 B |
| 04/23/2025 | $26.91 | $27.21 (1.11%) | $27.37 | $26.77 | 293.52 K | $3.48 B |
| 04/22/2025 | $26.60 | $26.98 (1.43%) | $27.18 | $26.60 | 176.71 K | $3.46 B |
| 04/21/2025 | $27.19 | $26.94 (-0.92%) | $27.50 | $26.55 | 333.44 K | $3.45 B |
| 04/17/2025 | $27.07 | $27.17 (0.37%) | $27.55 | $27.05 | 244.20 K | $3.48 B |
| 04/16/2025 | $26.71 | $26.79 (0.3%) | $27.44 | $26.69 | 315.67 K | $3.43 B |
| 04/15/2025 | $26.42 | $26.68 (0.98%) | $27.10 | $26.34 | 407.68 K | $3.42 B |
| 04/14/2025 | $26.67 | $26.20 (-1.76%) | $26.91 | $26.12 | 493.51 K | $3.36 B |
| 04/11/2025 | $26.43 | $26.06 (-1.4%) | $26.97 | $25.78 | 769.11 K | $3.34 B |
| 04/10/2025 | $26.68 | $26.35 (-1.24%) | $27.31 | $25.76 | 598.90 K | $3.37 B |
| 04/09/2025 | $25.90 | $26.54 (2.47%) | $27.79 | $25.90 | 1.12 M | $3.40 B |
| 04/08/2025 | $25.36 | $25.87 (2.01%) | $26.84 | $25.35 | 1.32 M | $3.31 B |
| 04/07/2025 | $23.32 | $24.67 (5.79%) | $25.49 | $22.30 | 741.10 K | $3.16 B |
| 04/04/2025 | $25.89 | $25.04 (-3.28%) | $26.14 | $23.65 | 1.38 M | $3.21 B |
| 04/03/2025 | $26.16 | $26.66 (1.91%) | $26.90 | $26.05 | 1.91 M | $3.41 B |
| 04/02/2025 | $26.92 | $27.04 (0.45%) | $27.18 | $26.77 | 93.80 K | $3.46 B |
| 04/01/2025 | $27.21 | $26.93 (-1.03%) | $27.57 | $26.75 | 307.90 K | $3.45 B |
| 03/31/2025 | $26.49 | $27.28 (2.98%) | $27.42 | $26.16 | 629.99 K | $3.49 B |
| 03/28/2025 | $26.63 | $26.66 (0.11%) | $26.70 | $26.00 | 214.60 K | $3.41 B |
| 03/27/2025 | $26.58 | $26.61 (0.11%) | $26.71 | $26.30 | 142.16 K | $3.41 B |
| 03/26/2025 | $26.65 | $26.50 (-0.56%) | $26.65 | $26.20 | 184.88 K | $3.39 B |
| 03/25/2025 | $26.55 | $26.56 (0.04%) | $26.86 | $26.50 | 120.11 K | $3.40 B |
| 03/24/2025 | $26.73 | $26.55 (-0.67%) | $26.87 | $26.45 | 207.15 K | $3.40 B |
| 03/21/2025 | $26.73 | $26.25 (-1.8%) | $26.73 | $26.10 | 179.83 K | $3.36 B |
| 03/20/2025 | $26.02 | $26.68 (2.54%) | $26.68 | $26.02 | 244.20 K | $3.42 B |
| 03/19/2025 | $25.69 | $26.16 (1.83%) | $26.49 | $25.53 | 230.57 K | $3.35 B |
| 03/18/2025 | $25.40 | $25.53 (0.51%) | $25.57 | $25.13 | 234.13 K | $3.27 B |
| 03/17/2025 | $25.13 | $24.91 (-0.88%) | $25.38 | $24.90 | 235.90 K | $3.19 B |
| 03/14/2025 | $24.50 | $25.19 (2.82%) | $25.27 | $24.44 | 269.10 K | $3.23 B |
| 03/13/2025 | $24.66 | $24.47 (-0.77%) | $24.93 | $24.41 | 157.72 K | $3.13 B |
| 03/12/2025 | $25.00 | $24.73 (-1.08%) | $25.31 | $24.66 | 173.67 K | $3.17 B |
| 03/11/2025 | $24.76 | $24.79 (0.12%) | $25.22 | $24.57 | 444.21 K | $3.17 B |
| 03/10/2025 | $25.00 | $24.80 (-0.8%) | $25.17 | $24.65 | 470.54 K | $3.18 B |
| 03/07/2025 | $25.00 | $24.83 (-0.68%) | $25.02 | $24.64 | 162.22 K | $3.18 B |
| 03/06/2025 | $25.15 | $24.82 (-1.31%) | $25.15 | $24.65 | 294.66 K | $3.18 B |
| 03/05/2025 | $25.10 | $25.21 (0.44%) | $25.29 | $24.59 | 355.60 K | $3.23 B |
| 03/04/2025 | $24.56 | $25.17 (2.48%) | $25.37 | $24.31 | 491.20 K | $3.22 B |
| 03/03/2025 | $26.19 | $25.08 (-4.24%) | $26.33 | $24.92 | 787.00 K | $3.21 B |
| 02/28/2025 | $26.40 | $26.24 (-0.61%) | $26.68 | $26.15 | 624.84 K | $3.36 B |
| 02/27/2025 | $26.82 | $26.82 (0%) | $26.90 | $26.58 | 354.39 K | $3.43 B |
| 02/26/2025 | $26.44 | $26.85 (1.55%) | $26.92 | $26.44 | 323.24 K | $3.44 B |
| 02/25/2025 | $26.26 | $26.57 (1.18%) | $26.65 | $26.06 | 235.70 K | $3.40 B |
| 02/24/2025 | $26.60 | $26.33 (-1.02%) | $26.66 | $26.16 | 246.73 K | $3.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
