5 DAY PERFORMANCE
+10.96%
1 MONTH PERFORMANCE
+7.58%
3 MONTH PERFORMANCE
-6.04%
6 MONTH PERFORMANCE
+15.87%
YEAR-TO-DATE PERFORMANCE
+17.26%
1 YEAR PERFORMANCE
+6.66%
Alliance Resource Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.40 | $24.48 (0.33%) | $24.58 | $24.35 | 212.28 K | $3.15 B |
| 06/25/2026 | $24.06 | $24.43 (1.54%) | $24.55 | $24.05 | 232.12 K | $3.14 B |
| 06/24/2026 | $24.66 | $24.24 (-1.7%) | $24.66 | $24.11 | 389.52 K | $3.12 B |
| 06/23/2026 | $24.66 | $24.55 (-0.45%) | $24.66 | $24.28 | 282.01 K | $3.16 B |
| 06/22/2026 | $24.08 | $24.41 (1.37%) | $24.57 | $23.99 | 468.51 K | $3.14 B |
| 06/18/2026 | $24.12 | $23.52 (-2.49%) | $24.27 | $23.45 | 501.10 K | $3.02 B |
| 06/17/2026 | $24.36 | $24.30 (-0.25%) | $24.42 | $24.20 | 166.40 K | $3.12 B |
| 06/16/2026 | $24.50 | $24.29 (-0.86%) | $24.62 | $24.06 | 357.80 K | $3.12 B |
| 06/15/2026 | $24.85 | $24.60 (-1.01%) | $24.85 | $24.60 | 335.04 K | $3.16 B |
| 06/12/2026 | $24.95 | $25.03 (0.32%) | $25.38 | $24.91 | 239.98 K | $3.22 B |
| 06/11/2026 | $25.45 | $25.13 (-1.26%) | $25.49 | $24.97 | 182.14 K | $3.23 B |
| 06/10/2026 | $25.52 | $25.25 (-1.06%) | $25.76 | $25.22 | 203.29 K | $3.25 B |
| 06/09/2026 | $25.61 | $25.37 (-0.94%) | $25.66 | $25.03 | 192.76 K | $3.26 B |
| 06/08/2026 | $26.29 | $25.54 (-2.85%) | $26.29 | $25.54 | 202.80 K | $3.28 B |
| 06/05/2026 | $26.04 | $25.62 (-1.61%) | $26.23 | $25.48 | 250.60 K | $3.29 B |
| 06/04/2026 | $25.48 | $26.00 (2.04%) | $26.27 | $25.44 | 444.80 K | $3.34 B |
| 06/03/2026 | $25.42 | $25.41 (-0.04%) | $25.72 | $25.27 | 305.74 K | $3.27 B |
| 06/02/2026 | $25.15 | $25.50 (1.39%) | $25.69 | $25.15 | 370.92 K | $3.28 B |
| 06/01/2026 | $24.85 | $25.31 (1.85%) | $25.50 | $24.80 | 268.03 K | $3.25 B |
| 05/29/2026 | $25.30 | $24.85 (-1.78%) | $25.46 | $24.82 | 263.55 K | $3.19 B |
| 05/28/2026 | $25.00 | $25.32 (1.28%) | $25.53 | $24.86 | 361.26 K | $3.25 B |
| 05/27/2026 | $24.75 | $24.94 (0.77%) | $25.18 | $24.70 | 186.38 K | $3.21 B |
| 05/26/2026 | $24.96 | $25.01 (0.2%) | $25.20 | $24.74 | 335.41 K | $3.21 B |
| 05/22/2026 | $24.70 | $24.88 (0.73%) | $24.93 | $24.67 | 295.90 K | $3.20 B |
| 05/21/2026 | $25.08 | $24.83 (-1%) | $25.17 | $24.78 | 334.83 K | $3.19 B |
| 05/20/2026 | $25.26 | $24.95 (-1.23%) | $25.42 | $24.61 | 379.74 K | $3.21 B |
| 05/19/2026 | $25.50 | $25.22 (-1.1%) | $25.50 | $25.14 | 247.54 K | $3.24 B |
| 05/18/2026 | $25.42 | $25.40 (-0.08%) | $25.55 | $24.81 | 467.17 K | $3.26 B |
| 05/15/2026 | $25.44 | $25.13 (-1.22%) | $25.58 | $25.04 | 375.85 K | $3.23 B |
| 05/14/2026 | $25.02 | $25.27 (1%) | $25.32 | $24.80 | 347.40 K | $3.25 B |
| 05/13/2026 | $25.15 | $24.83 (-1.27%) | $25.45 | $24.67 | 280.42 K | $3.19 B |
| 05/12/2026 | $24.75 | $25.27 (2.1%) | $25.40 | $24.35 | 504.55 K | $3.25 B |
| 05/11/2026 | $24.95 | $24.62 (-1.32%) | $24.98 | $24.34 | 595.51 K | $3.16 B |
| 05/08/2026 | $25.00 | $24.85 (-0.6%) | $25.32 | $24.74 | 347.52 K | $3.19 B |
| 05/07/2026 | $25.45 | $25.55 (0.39%) | $25.69 | $25.03 | 501.10 K | $3.28 B |
| 05/06/2026 | $26.01 | $25.67 (-1.31%) | $26.23 | $25.36 | 609.58 K | $3.30 B |
| 05/05/2026 | $26.23 | $26.18 (-0.19%) | $26.46 | $26.05 | 351.21 K | $3.37 B |
| 05/04/2026 | $26.20 | $26.30 (0.38%) | $26.38 | $25.93 | 254.60 K | $3.38 B |
| 05/01/2026 | $26.60 | $26.15 (-1.69%) | $26.60 | $26.05 | 369.71 K | $3.36 B |
| 04/30/2026 | $26.81 | $26.61 (-0.75%) | $26.81 | $26.38 | 275.03 K | $3.42 B |
| 04/29/2026 | $26.42 | $26.66 (0.91%) | $26.87 | $26.29 | 485.00 K | $3.43 B |
| 04/28/2026 | $25.70 | $26.47 (3%) | $26.66 | $25.60 | 676.10 K | $3.40 B |
| 04/27/2026 | $24.60 | $25.45 (3.46%) | $25.93 | $24.50 | 740.53 K | $3.27 B |
| 04/24/2026 | $25.41 | $24.90 (-2.01%) | $25.41 | $24.80 | 502.20 K | $3.20 B |
| 04/23/2026 | $24.70 | $25.23 (2.15%) | $25.46 | $24.70 | 543.40 K | $3.24 B |
| 04/22/2026 | $24.79 | $24.70 (-0.36%) | $24.90 | $24.58 | 539.73 K | $3.17 B |
| 04/21/2026 | $24.64 | $24.79 (0.61%) | $24.94 | $24.42 | 459.71 K | $3.19 B |
| 04/20/2026 | $25.04 | $24.59 (-1.8%) | $25.17 | $24.55 | 462.60 K | $3.16 B |
| 04/17/2026 | $25.70 | $24.98 (-2.8%) | $25.70 | $24.62 | 797.30 K | $3.21 B |
| 04/16/2026 | $25.75 | $25.55 (-0.78%) | $25.99 | $25.53 | 179.31 K | $3.28 B |
| 04/15/2026 | $25.53 | $25.72 (0.74%) | $25.95 | $25.53 | 210.61 K | $3.31 B |
| 04/14/2026 | $26.59 | $25.65 (-3.54%) | $26.59 | $25.31 | 542.91 K | $3.30 B |
| 04/13/2026 | $26.28 | $26.40 (0.46%) | $26.76 | $26.22 | 212.61 K | $3.39 B |
| 04/10/2026 | $26.62 | $26.28 (-1.28%) | $26.79 | $26.26 | 156.64 K | $3.38 B |
| 04/09/2026 | $27.01 | $26.51 (-1.85%) | $27.32 | $26.40 | 281.25 K | $3.41 B |
| 04/08/2026 | $27.33 | $27.02 (-1.13%) | $27.37 | $26.55 | 549.53 K | $3.47 B |
| 04/07/2026 | $28.27 | $27.73 (-1.91%) | $28.39 | $27.73 | 315.45 K | $3.56 B |
| 04/06/2026 | $28.17 | $28.18 (0.04%) | $28.40 | $28.05 | 296.31 K | $3.62 B |
| 04/02/2026 | $27.80 | $28.17 (1.33%) | $28.29 | $27.66 | 197.15 K | $3.62 B |
| 04/01/2026 | $27.60 | $27.57 (-0.11%) | $27.90 | $27.43 | 270.73 K | $3.54 B |
| 03/31/2026 | $28.07 | $27.65 (-1.5%) | $28.87 | $27.34 | 327.59 K | $3.55 B |
| 03/30/2026 | $29.05 | $28.15 (-3.1%) | $29.43 | $27.81 | 735.49 K | $3.62 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.
