5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
+5.50%
3 MONTH PERFORMANCE
+8.55%
6 MONTH PERFORMANCE
+12.76%
YEAR-TO-DATE PERFORMANCE
+11.49%
1 YEAR PERFORMANCE
-4.04%
Alliance Resource Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $26.00 | $25.90 (-0.38%) | $26.09 | $25.61 | 385.04 K | $3.33 B |
| 02/18/2026 | $25.76 | $25.89 (0.5%) | $26.02 | $25.60 | 475.78 K | $3.33 B |
| 02/17/2026 | $25.81 | $25.61 (-0.77%) | $25.94 | $25.15 | 419.52 K | $3.29 B |
| 02/13/2026 | $25.63 | $25.82 (0.74%) | $26.05 | $25.16 | 533.11 K | $3.32 B |
| 02/12/2026 | $25.96 | $25.35 (-2.35%) | $26.25 | $25.30 | 717.23 K | $3.26 B |
| 02/11/2026 | $24.70 | $25.50 (3.24%) | $26.09 | $24.70 | 996.02 K | $3.27 B |
| 02/10/2026 | $24.37 | $24.56 (0.78%) | $24.91 | $24.15 | 646.74 K | $3.15 B |
| 02/09/2026 | $24.34 | $24.42 (0.33%) | $24.52 | $24.05 | 387.34 K | $3.14 B |
| 02/06/2026 | $23.94 | $24.37 (1.8%) | $24.51 | $23.65 | 564.46 K | $3.13 B |
| 02/05/2026 | $24.58 | $24.54 (-0.16%) | $24.83 | $24.35 | 501.10 K | $3.15 B |
| 02/04/2026 | $25.11 | $24.60 (-2.03%) | $25.49 | $24.51 | 480.47 K | $3.16 B |
| 02/03/2026 | $24.93 | $25.00 (0.28%) | $25.48 | $24.76 | 723.40 K | $3.21 B |
| 02/02/2026 | $24.23 | $24.69 (1.9%) | $24.99 | $24.01 | 1.13 M | $3.17 B |
| 01/30/2026 | $24.25 | $23.82 (-1.77%) | $24.40 | $23.80 | 680.80 K | $3.06 B |
| 01/29/2026 | $24.57 | $24.27 (-1.22%) | $24.57 | $24.05 | 429.21 K | $3.12 B |
| 01/28/2026 | $24.55 | $24.31 (-0.98%) | $24.66 | $24.20 | 308.90 K | $3.12 B |
| 01/27/2026 | $24.40 | $24.43 (0.12%) | $24.69 | $24.22 | 339.44 K | $3.14 B |
| 01/26/2026 | $24.76 | $24.43 (-1.33%) | $24.80 | $24.13 | 262.89 K | $3.14 B |
| 01/23/2026 | $25.24 | $24.60 (-2.54%) | $25.24 | $24.60 | 359.66 K | $3.16 B |
| 01/22/2026 | $25.07 | $25.10 (0.12%) | $25.30 | $24.95 | 353.10 K | $3.22 B |
| 01/21/2026 | $24.74 | $25.11 (1.5%) | $25.15 | $24.59 | 269.36 K | $3.22 B |
| 01/20/2026 | $24.32 | $24.55 (0.95%) | $24.57 | $24.30 | 284.83 K | $3.15 B |
| 01/16/2026 | $24.13 | $24.34 (0.87%) | $24.47 | $24.13 | 348.22 K | $3.13 B |
| 01/15/2026 | $24.36 | $24.33 (-0.12%) | $24.54 | $24.26 | 295.06 K | $3.12 B |
| 01/14/2026 | $24.48 | $24.45 (-0.12%) | $24.70 | $24.35 | 427.00 K | $3.14 B |
| 01/13/2026 | $24.25 | $24.32 (0.29%) | $24.52 | $24.15 | 588.52 K | $3.12 B |
| 01/12/2026 | $24.34 | $24.18 (-0.66%) | $24.56 | $24.11 | 526.20 K | $3.11 B |
| 01/09/2026 | $24.10 | $24.36 (1.08%) | $24.60 | $24.06 | 314.90 K | $3.13 B |
| 01/08/2026 | $23.79 | $24.07 (1.18%) | $24.15 | $23.58 | 258.82 K | $3.09 B |
| 01/07/2026 | $23.65 | $23.79 (0.59%) | $23.93 | $23.44 | 315.29 K | $3.06 B |
| 01/06/2026 | $23.26 | $23.73 (2.02%) | $24.07 | $23.23 | 412.32 K | $3.05 B |
| 01/05/2026 | $23.29 | $23.31 (0.09%) | $23.53 | $23.01 | 424.48 K | $2.99 B |
| 01/02/2026 | $23.25 | $23.29 (0.17%) | $23.44 | $23.13 | 185.70 K | $2.99 B |
| 12/31/2025 | $23.25 | $23.23 (-0.09%) | $23.28 | $23.01 | 325.80 K | $2.98 B |
| 12/30/2025 | $23.10 | $23.32 (0.95%) | $23.39 | $23.08 | 338.21 K | $2.99 B |
| 12/29/2025 | $23.35 | $23.10 (-1.07%) | $23.73 | $23.04 | 821.90 K | $2.97 B |
| 12/26/2025 | $23.75 | $23.51 (-1.01%) | $23.75 | $23.36 | 223.94 K | $3.02 B |
| 12/24/2025 | $23.38 | $23.69 (1.33%) | $23.84 | $23.38 | 145.32 K | $3.04 B |
| 12/23/2025 | $23.50 | $23.52 (0.09%) | $23.62 | $23.26 | 205.82 K | $3.02 B |
| 12/22/2025 | $23.27 | $23.35 (0.34%) | $23.50 | $23.04 | 710.35 K | $3.00 B |
| 12/19/2025 | $23.40 | $23.30 (-0.43%) | $23.85 | $23.18 | 393.79 K | $2.99 B |
| 12/18/2025 | $23.27 | $23.43 (0.69%) | $24.13 | $23.25 | 628.28 K | $3.01 B |
| 12/17/2025 | $23.50 | $23.35 (-0.64%) | $23.64 | $23.31 | 320.70 K | $3.00 B |
| 12/16/2025 | $23.60 | $23.44 (-0.68%) | $23.95 | $23.43 | 428.17 K | $3.01 B |
| 12/15/2025 | $24.14 | $23.53 (-2.53%) | $24.26 | $23.50 | 518.56 K | $3.02 B |
| 12/12/2025 | $24.18 | $24.13 (-0.21%) | $24.25 | $23.97 | 125.53 K | $3.10 B |
| 12/11/2025 | $24.18 | $24.13 (-0.21%) | $24.42 | $24.03 | 148.47 K | $3.10 B |
| 12/10/2025 | $24.50 | $24.18 (-1.31%) | $24.50 | $24.02 | 112.46 K | $3.11 B |
| 12/09/2025 | $24.19 | $24.45 (1.07%) | $24.60 | $24.11 | 186.32 K | $3.14 B |
| 12/08/2025 | $24.42 | $24.29 (-0.53%) | $24.50 | $24.16 | 195.92 K | $3.12 B |
| 12/05/2025 | $23.75 | $24.25 (2.11%) | $24.42 | $23.65 | 319.15 K | $3.11 B |
| 12/04/2025 | $23.66 | $23.79 (0.55%) | $24.08 | $23.66 | 211.06 K | $3.06 B |
| 12/03/2025 | $23.50 | $23.78 (1.19%) | $23.91 | $23.50 | 261.43 K | $3.05 B |
| 12/02/2025 | $23.78 | $23.69 (-0.38%) | $23.92 | $23.52 | 191.92 K | $3.04 B |
| 12/01/2025 | $24.37 | $23.78 (-2.42%) | $24.60 | $23.71 | 335.57 K | $3.05 B |
| 11/28/2025 | $24.41 | $24.37 (-0.16%) | $24.41 | $24.12 | 77.80 K | $3.13 B |
| 11/26/2025 | $24.10 | $24.07 (-0.12%) | $24.38 | $24.04 | 172.21 K | $3.09 B |
| 11/25/2025 | $23.74 | $24.08 (1.43%) | $24.33 | $23.61 | 180.14 K | $3.09 B |
| 11/24/2025 | $23.51 | $23.72 (0.89%) | $23.72 | $23.30 | 195.21 K | $3.05 B |
| 11/21/2025 | $23.71 | $23.57 (-0.59%) | $23.85 | $23.18 | 366.71 K | $3.03 B |
| 11/20/2025 | $23.90 | $23.86 (-0.17%) | $24.50 | $23.71 | 169.85 K | $3.06 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.
