Get the Stockscreener App
22.97
1.88%
-0.44
After Hours:
23.48
0.51
+2.22%
Overview
News
Price History
Option Chain
Financials
Why ARLP Down?
Discussions
Forecast
Stock Split
Dividend History
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 August 20, 2025, is $22.97.
- 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 773.38% to $22.97 now.
- The 52-week high stock price for ARLP is $30.56, representing a 33.05% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for ARLP is $22.30, indicating a -2.92% decrease from the current share price, occurred on April 07, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 20, 2025 | $23.66 | $22.90 | $0.755 | 676,144.0 | -1.88% |
| Aug 19, 2025 | $23.98 | $23.41 | $0.5699 | 534,809.0 | -1.93% |
| Aug 18, 2025 | $24.40 | $23.28 | $1.12 | 910,324.0 | -2.49% |
| Aug 15, 2025 | $25.48 | $24.35 | $1.13 | 370,874.0 | -3.89% |
| Aug 14, 2025 | $25.64 | $25.12 | $0.52 | 610,199.0 | +0.79% |
| Aug 13, 2025 | $25.38 | $24.75 | $0.63 | 402,362.0 | +1.94% |
| Aug 12, 2025 | $24.90 | $24.51 | $0.3899 | 278,905.0 | +0.61% |
| Aug 11, 2025 | $25.25 | $24.53 | $0.72 | 494,336.0 | -2.57% |
| Aug 08, 2025 | $25.79 | $25.15 | $0.64 | 373,467.0 | -1.60% |
| Aug 07, 2025 | $26.04 | $25.45 | $0.59 | 372,275.0 | -2.50% |
| Aug 06, 2025 | $26.62 | $26.26 | $0.36 | 425,486.0 | -0.19% |
| Aug 05, 2025 | $26.90 | $26.40 | $0.50 | 156,674.0 | -1.16% |
| Aug 04, 2025 | $26.87 | $26.61 | $0.2602 | 175,009.0 | +0.49% |
| Aug 01, 2025 | $26.68 | $26.08 | $0.60 | 352,110.0 | +0.42% |
| Jul 31, 2025 | $26.64 | $26.20 | $0.4397 | 250,096.0 | +0.27% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $26.90 | $22.90 | $4.00 | 6,809,118.0 | -13.26% |
| Jul, 2025 | $28.14 | $25.61 | $2.53 | 5,743,126.0 | +1.30% |
| 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% |
0.69%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):