5 DAY PERFORMANCE
+7.19%
1 MONTH PERFORMANCE
+1.96%
3 MONTH PERFORMANCE
+11.36%
6 MONTH PERFORMANCE
-1.01%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
-3.70%
Alliance Resource Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.75 | $24.25 (2.11%) | $24.42 | $23.65 | 318.69 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 |
| 11/19/2025 | $23.94 | $23.86 (-0.33%) | $24.11 | $23.73 | 133.90 K | $3.06 B |
| 11/18/2025 | $24.17 | $23.90 (-1.12%) | $24.49 | $23.74 | 263.00 K | $3.07 B |
| 11/17/2025 | $24.90 | $24.25 (-2.61%) | $25.19 | $23.99 | 341.04 K | $3.11 B |
| 11/14/2025 | $25.00 | $24.98 (-0.08%) | $25.37 | $24.66 | 657.00 K | $3.21 B |
| 11/13/2025 | $25.13 | $25.00 (-0.52%) | $25.45 | $24.70 | 415.95 K | $3.21 B |
| 11/12/2025 | $24.78 | $25.02 (0.97%) | $25.24 | $24.61 | 361.53 K | $3.21 B |
| 11/11/2025 | $24.73 | $24.68 (-0.2%) | $24.99 | $24.41 | 322.54 K | $3.17 B |
| 11/10/2025 | $24.29 | $24.35 (0.25%) | $24.78 | $24.29 | 254.50 K | $3.13 B |
| 11/07/2025 | $24.19 | $24.40 (0.87%) | $24.41 | $24.05 | 192.80 K | $3.13 B |
| 11/06/2025 | $24.74 | $25.00 (1.05%) | $25.31 | $24.58 | 573.10 K | $3.21 B |
| 11/05/2025 | $24.77 | $24.74 (-0.12%) | $24.88 | $24.59 | 176.23 K | $3.18 B |
| 11/04/2025 | $24.88 | $24.61 (-1.09%) | $25.11 | $24.50 | 223.85 K | $3.16 B |
| 11/03/2025 | $24.59 | $24.95 (1.46%) | $25.24 | $24.47 | 474.00 K | $3.20 B |
| 10/31/2025 | $24.20 | $24.47 (1.12%) | $24.51 | $24.12 | 207.49 K | $3.14 B |
| 10/30/2025 | $24.58 | $24.23 (-1.42%) | $24.59 | $24.11 | 247.44 K | $3.11 B |
| 10/29/2025 | $24.15 | $24.12 (-0.12%) | $24.46 | $24.05 | 171.33 K | $3.10 B |
| 10/28/2025 | $24.10 | $24.31 (0.87%) | $24.55 | $23.97 | 356.80 K | $3.12 B |
| 10/27/2025 | $24.00 | $24.00 (0%) | $24.33 | $23.24 | 542.30 K | $3.08 B |
| 10/24/2025 | $24.01 | $23.05 (-4%) | $24.17 | $23.00 | 708.94 K | $2.96 B |
| 10/23/2025 | $24.50 | $24.05 (-1.84%) | $24.50 | $23.93 | 208.40 K | $3.09 B |
| 10/22/2025 | $24.00 | $24.24 (1%) | $24.39 | $23.86 | 291.10 K | $3.11 B |
| 10/21/2025 | $24.34 | $23.99 (-1.44%) | $24.50 | $23.97 | 177.20 K | $3.08 B |
| 10/20/2025 | $24.11 | $24.52 (1.7%) | $24.60 | $24.11 | 156.96 K | $3.15 B |
| 10/17/2025 | $24.49 | $24.05 (-1.8%) | $24.73 | $24.00 | 676.06 K | $3.09 B |
| 10/16/2025 | $24.81 | $24.49 (-1.29%) | $24.81 | $24.30 | 286.36 K | $3.15 B |
| 10/15/2025 | $25.54 | $24.60 (-3.68%) | $25.87 | $24.38 | 510.10 K | $3.16 B |
| 10/14/2025 | $25.26 | $25.65 (1.54%) | $25.88 | $25.15 | 443.51 K | $3.29 B |
| 10/13/2025 | $25.09 | $25.58 (1.95%) | $25.66 | $25.01 | 252.20 K | $3.29 B |
| 10/10/2025 | $25.30 | $25.05 (-0.99%) | $25.57 | $25.04 | 184.54 K | $3.22 B |
| 10/09/2025 | $25.14 | $25.20 (0.24%) | $25.49 | $24.97 | 373.51 K | $3.24 B |
| 10/08/2025 | $25.25 | $25.26 (0.04%) | $25.44 | $25.00 | 160.70 K | $3.24 B |
| 10/07/2025 | $25.17 | $25.30 (0.52%) | $25.37 | $24.85 | 269.52 K | $3.25 B |
| 10/06/2025 | $25.52 | $25.32 (-0.78%) | $25.74 | $25.14 | 307.30 K | $3.25 B |
| 10/03/2025 | $25.75 | $25.49 (-1.01%) | $25.86 | $25.07 | 294.55 K | $3.27 B |
| 10/02/2025 | $25.59 | $25.58 (-0.04%) | $25.79 | $25.30 | 284.42 K | $3.29 B |
| 10/01/2025 | $25.42 | $25.48 (0.24%) | $25.88 | $25.32 | 193.24 K | $3.27 B |
| 09/30/2025 | $25.13 | $25.29 (0.64%) | $25.54 | $24.94 | 377.22 K | $3.25 B |
| 09/29/2025 | $24.70 | $25.02 (1.3%) | $25.18 | $24.51 | 385.70 K | $3.21 B |
| 09/26/2025 | $24.10 | $24.54 (1.83%) | $24.78 | $24.10 | 216.33 K | $3.15 B |
| 09/25/2025 | $24.45 | $24.10 (-1.43%) | $24.54 | $24.01 | 198.24 K | $3.10 B |
| 09/24/2025 | $23.79 | $24.33 (2.27%) | $24.40 | $23.70 | 311.56 K | $3.12 B |
| 09/23/2025 | $23.27 | $23.81 (2.32%) | $23.85 | $23.23 | 207.81 K | $3.06 B |
| 09/22/2025 | $23.68 | $23.27 (-1.73%) | $23.70 | $23.04 | 269.00 K | $2.99 B |
| 09/19/2025 | $23.92 | $23.68 (-1%) | $23.92 | $23.41 | 289.23 K | $3.04 B |
| 09/18/2025 | $23.80 | $23.93 (0.55%) | $23.98 | $23.66 | 294.44 K | $3.07 B |
| 09/17/2025 | $23.68 | $23.57 (-0.46%) | $23.82 | $23.40 | 191.40 K | $3.03 B |
| 09/16/2025 | $23.38 | $23.71 (1.41%) | $23.75 | $23.25 | 250.72 K | $3.05 B |
| 09/15/2025 | $22.77 | $23.27 (2.2%) | $23.53 | $22.72 | 953.13 K | $2.99 B |
| 09/12/2025 | $22.55 | $22.76 (0.93%) | $22.94 | $22.50 | 237.70 K | $2.92 B |
| 09/11/2025 | $22.21 | $22.54 (1.49%) | $22.75 | $22.20 | 253.80 K | $2.89 B |
| 09/10/2025 | $22.50 | $22.73 (1.02%) | $22.88 | $22.47 | 216.96 K | $2.92 B |
| 09/09/2025 | $22.70 | $22.54 (-0.7%) | $22.81 | $22.44 | 225.94 K | $2.89 B |
| 09/08/2025 | $22.75 | $22.75 (0%) | $22.87 | $22.33 | 398.71 K | $2.92 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.
