loading

Alliance Resource Partners Lp Stock (ARLP) Price History

The historical daily chart and data for Alliance Resource Partners Lp stock (ARLP), adjusted for splits and dividends, show that the latest closing stock price as of July 31, 2025, is $26.59.
  • Alliance Resource Partners Lp all-time high stock price is $53.84, occurred on July 30, 2014.
  • The lowest Alliance Resource Partners Lp stock price recorded was $2.63 on October 01, 2020. Since then, Alliance Resource Partners Lp's stock price has risen over 910.84% to $26.59 now.
  • The 52-week high stock price for ARLP is $30.56, representing a 14.96% increase from the current share price, occurred on January 23, 2025.
  • The 52-week low stock price for ARLP is $22.18, indicating a -16.58% decrease from the current share price, occurred on August 07, 2024.
  • The closing price of Alliance Resource Partners Lp (ARLP) stock in the beginning of 2024 was $13.06. The stock closed the year at $20.32, a gain of over 55.59% for the year.
The table below shows more information about ARLP historical price data:
Date High Low High - Low Volume % Change
Jul 31, 2025 $26.64 $26.20 $0.4397 130,348.0 +0.57%
Jul 30, 2025 $27.43 $26.17 $1.26 386,315.0 -3.35%
Jul 29, 2025 $27.79 $27.23 $0.5646 587,749.0 -0.64%
Jul 28, 2025 $27.55 $25.61 $1.94 824,293.0 -1.72%
Jul 25, 2025 $28.05 $27.64 $0.407 197,447.0 +0.04%
Jul 24, 2025 $28.14 $27.61 $0.5316 232,341.0 -0.11%
Jul 23, 2025 $28.00 $27.91 $0.09 84,298.0 +0.97%
Jul 22, 2025 $28.00 $26.85 $1.15 409,939.0 +3.32%
Jul 21, 2025 $27.12 $26.76 $0.36 252,451.0 -0.63%
Jul 18, 2025 $27.45 $26.91 $0.54 199,175.0 -0.07%
Jul 17, 2025 $27.24 $26.85 $0.3899 291,358.0 +0.04%
Jul 16, 2025 $27.14 $26.83 $0.3099 220,398.0 +0.30%
Jul 15, 2025 $27.34 $26.73 $0.6149 138,432.0 -1.07%
Jul 14, 2025 $27.55 $27.06 $0.489 191,438.0 -0.37%
Jul 11, 2025 $27.43 $26.64 $0.7914 257,235.0 +1.79%
Jul 10, 2025 $27.00 $26.56 $0.4403 203,892.0 +1.21%
Jul 09, 2025 $26.84 $26.46 $0.3776 102,854.0 -0.34%
Jul 08, 2025 $27.00 $26.55 $0.45 157,825.0 -0.37%
Jul 07, 2025 $26.87 $26.20 $0.67 170,560.0 +0.53%
Jul 03, 2025 $26.64 $26.22 $0.425 125,362.0 -0.15%
Jul 02, 2025 $26.80 $25.81 $0.99 247,028.0 +3.06%
Jul 01, 2025 $26.50 $25.71 $0.79 212,640.0 -1.19%

Alliance Resource Partners Lp Stock (ARLP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Alliance Resource Partners Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARLP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alliance Resource Partners Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Alliance Resource Partners Lp Stock (ARLP) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $28.14 $25.61 $2.53 5,623,378.0 +1.61%
Jun, 2025 $26.66 $25.15 $1.51 4,501,621.0 +0.42%
May, 2025 $27.46 $24.63 $2.83 7,135,323.0 -1.59%
Apr, 2025 $28.39 $22.30 $6.09 12,558,250.0 -3.04%
Mar, 2025 $27.42 $24.41 $3.01 5,521,793.0 +3.96%
Feb, 2025 $28.50 $25.98 $2.52 7,433,057.0 -8.57%
Jan, 2025 $30.56 $25.90 $4.66 8,190,855.0 +9.17%

Alliance Resource Partners Lp Stock (ARLP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $28.16 $25.00 $3.16 4,675,523.0 -8.29%
Nov, 2024 $29.44 $25.42 $4.02 8,845,395.0 +7.87%
Oct, 2024 $26.28 $24.48 $1.80 5,028,196.0 +4.68%
Sep, 2024 $25.27 $22.39 $2.88 4,405,030.0 +4.52%
Aug, 2024 $25.17 $22.18 $3.00 7,181,439.0 -3.55%
Jul, 2024 $26.21 $23.56 $2.65 6,856,529.0 +1.39%
Jun, 2024 $25.53 $23.17 $2.36 6,656,659.0 -0.73%
May, 2024 $24.85 $21.84 $3.01 11,068,722.0 +9.85%
Apr, 2024 $23.69 $20.05 $3.64 8,320,225.0 +11.87%
Mar, 2024 $20.40 $18.32 $2.08 7,488,758.0 +5.53%
Feb, 2024 $21.50 $18.83 $2.67 10,994,310.0 -9.57%
Jan, 2024 $22.50 $20.00 $2.50 10,983,272.0 -0.80%

Alliance Resource Partners Lp Stock (ARLP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.50 $18.45 $3.05 10,235,156.0 +0.95%
Nov, 2023 $24.00 $20.77 $3.23 8,632,897.0 -7.68%
Oct, 2023 $24.30 $21.42 $2.88 7,916,506.0 +0.87%
Sep, 2023 $23.14 $19.26 $3.88 10,164,978.0 +10.33%
Aug, 2023 $20.59 $19.22 $1.37 9,588,194.0 +2.51%
Jul, 2023 $20.10 $18.17 $1.93 9,677,851.0 +7.73%
Jun, 2023 $18.64 $17.10 $1.54 8,715,041.0 +8.13%
May, 2023 $21.59 $17.05 $4.54 12,190,415.0 -18.14%
Apr, 2023 $21.37 $19.82 $1.55 7,361,317.0 +3.57%
Mar, 2023 $21.21 $17.72 $3.49 11,008,757.0 -2.80%
Feb, 2023 $23.36 $20.32 $3.04 11,706,461.0 -9.51%
Jan, 2023 $23.27 $19.22 $4.05 9,741,858.0 +12.84%
thermal_coal CNR
$72.77
price down icon 1.08%
thermal_coal BTU
$15.70
price up icon 0.80%
thermal_coal NRP
$103.15
price down icon 0.58%
$17.45
price up icon 4.37%
thermal_coal NC
$38.66
price down icon 2.16%
Cap:     |  Volume (24h):