5 DAY PERFORMANCE
+5.84%
1 MONTH PERFORMANCE
+0.46%
3 MONTH PERFORMANCE
+0.27%
6 MONTH PERFORMANCE
+13.03%
YEAR-TO-DATE PERFORMANCE
-0.04%
1 YEAR PERFORMANCE
+34.01%
Alliance Resource Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.00 | $24.86 (-0.56%) | $25.23 | $24.72 | 71,901 | |
| 03/11/2025 | $24.76 | $24.79 (0.12%) | $25.22 | $24.57 | 398,097 | $3.17 B |
| 03/10/2025 | $25.00 | $24.80 (-0.8%) | $25.17 | $24.65 | 470,544 | $3.18 B |
| 03/07/2025 | $25.00 | $24.83 (-0.68%) | $25.02 | $24.64 | 162,221 | $3.18 B |
| 03/06/2025 | $25.15 | $24.82 (-1.31%) | $25.15 | $24.65 | 294,663 | $3.18 B |
| 03/05/2025 | $25.10 | $25.21 (0.44%) | $25.29 | $24.59 | 355,600 | $3.23 B |
| 03/04/2025 | $24.56 | $25.17 (2.48%) | $25.37 | $24.31 | 491,200 | $3.22 B |
| 03/03/2025 | $26.19 | $25.08 (-4.24%) | $26.33 | $24.92 | 787,003 | $3.21 B |
| 02/28/2025 | $26.40 | $26.24 (-0.61%) | $26.68 | $26.15 | 624,838 | $3.36 B |
| 02/27/2025 | $26.82 | $26.82 (0%) | $26.90 | $26.58 | 354,385 | $3.43 B |
| 02/26/2025 | $26.44 | $26.85 (1.55%) | $26.92 | $26.44 | 323,236 | $3.44 B |
| 02/25/2025 | $26.26 | $26.57 (1.18%) | $26.65 | $26.06 | 235,700 | $3.40 B |
| 02/24/2025 | $26.60 | $26.33 (-1.02%) | $26.66 | $26.16 | 246,729 | $3.37 B |
| 02/21/2025 | $27.03 | $26.70 (-1.22%) | $27.06 | $26.65 | 298,964 | $3.42 B |
| 02/20/2025 | $26.77 | $26.99 (0.82%) | $27.09 | $26.75 | 246,200 | $3.46 B |
| 02/19/2025 | $26.83 | $26.87 (0.15%) | $27.05 | $26.76 | 199,045 | $3.44 B |
| 02/18/2025 | $26.78 | $26.79 (0.04%) | $26.97 | $26.52 | 324,552 | $3.43 B |
| 02/14/2025 | $27.03 | $26.76 (-1%) | $27.35 | $26.76 | 542,483 | $3.43 B |
| 02/13/2025 | $26.30 | $26.93 (2.4%) | $26.93 | $26.17 | 289,800 | $3.45 B |
| 02/12/2025 | $26.41 | $26.16 (-0.95%) | $26.46 | $26.12 | 226,121 | $3.35 B |
| 02/11/2025 | $26.30 | $26.46 (0.61%) | $26.55 | $25.98 | 316,707 | $3.39 B |
| 02/10/2025 | $26.37 | $26.38 (0.04%) | $26.85 | $26.30 | 379,900 | $3.38 B |
| 02/07/2025 | $27.23 | $26.62 (-2.24%) | $27.47 | $26.43 | 608,225 | $3.41 B |
| 02/06/2025 | $28.31 | $27.98 (-1.17%) | $28.35 | $27.64 | 779,481 | $3.58 B |
| 02/05/2025 | $28.12 | $28.14 (0.07%) | $28.50 | $28.01 | 507,381 | $3.60 B |
| 02/04/2025 | $27.56 | $27.98 (1.52%) | $28.08 | $27.43 | 472,943 | $3.58 B |
| 02/03/2025 | $27.70 | $27.60 (-0.36%) | $28.37 | $27.05 | 757,172 | $3.53 B |
| 01/31/2025 | $28.70 | $28.70 (0%) | $29.05 | $28.27 | 411,238 | $3.68 B |
| 01/30/2025 | $29.00 | $28.38 (-2.14%) | $29.09 | $28.02 | 419,900 | $3.63 B |
| 01/29/2025 | $27.80 | $28.79 (3.56%) | $28.79 | $27.80 | 332,700 | $3.69 B |
| 01/28/2025 | $27.60 | $27.80 (0.72%) | $28.14 | $27.60 | 367,100 | $3.56 B |
| 01/27/2025 | $28.60 | $27.36 (-4.34%) | $28.70 | $27.25 | 908,000 | $3.50 B |
| 01/24/2025 | $29.35 | $29.24 (-0.37%) | $29.62 | $29.05 | 772,270 | $3.74 B |
| 01/23/2025 | $28.56 | $28.88 (1.12%) | $30.56 | $28.41 | 1.73 M | $3.70 B |
| 01/22/2025 | $28.50 | $27.77 (-2.56%) | $28.85 | $27.70 | 396,200 | $3.56 B |
| 01/21/2025 | $27.89 | $28.43 (1.94%) | $28.50 | $27.68 | 282,442 | $3.64 B |
| 01/17/2025 | $27.89 | $27.86 (-0.11%) | $28.38 | $27.50 | 468,125 | $3.57 B |
| 01/16/2025 | $27.60 | $28.04 (1.59%) | $28.35 | $27.48 | 411,399 | $3.59 B |
| 01/15/2025 | $27.36 | $27.58 (0.8%) | $27.95 | $26.89 | 524,155 | $3.53 B |
| 01/14/2025 | $27.55 | $27.09 (-1.67%) | $27.98 | $27.02 | 260,106 | $3.47 B |
| 01/13/2025 | $27.21 | $27.48 (0.99%) | $27.59 | $27.17 | 248,862 | $3.52 B |
| 01/10/2025 | $26.78 | $27.19 (1.53%) | $27.29 | $26.64 | 411,303 | $3.48 B |
| 01/08/2025 | $26.32 | $26.43 (0.42%) | $26.53 | $25.90 | 110,335 | $3.38 B |
| 01/07/2025 | $26.47 | $26.23 (-0.91%) | $26.52 | $26.05 | 94,500 | $3.36 B |
| 01/06/2025 | $26.64 | $26.28 (-1.35%) | $26.79 | $26.24 | 203,276 | $3.37 B |
| 01/03/2025 | $26.93 | $26.57 (-1.34%) | $26.93 | $26.00 | 219,752 | $3.40 B |
| 01/02/2025 | $26.29 | $26.61 (1.22%) | $26.89 | $26.06 | 272,536 | $3.41 B |
| 12/31/2024 | $26.25 | $26.29 (0.15%) | $26.45 | $25.87 | 441,200 | $3.37 B |
| 12/30/2024 | $25.91 | $25.89 (-0.08%) | $26.01 | $25.55 | 160,153 | $3.32 B |
| 12/27/2024 | $25.70 | $25.89 (0.74%) | $25.90 | $25.42 | 176,748 | $3.32 B |
| 12/26/2024 | $25.56 | $25.69 (0.51%) | $25.79 | $25.42 | 141,500 | $3.29 B |
| 12/24/2024 | $25.29 | $25.55 (1.03%) | $25.57 | $25.00 | 138,543 | $3.27 B |
| 12/23/2024 | $25.52 | $25.35 (-0.67%) | $26.03 | $25.18 | 295,147 | $3.25 B |
| 12/20/2024 | $25.84 | $25.68 (-0.62%) | $26.21 | $25.56 | 188,800 | $3.29 B |
| 12/19/2024 | $25.69 | $25.92 (0.9%) | $26.20 | $25.69 | 224,700 | $3.32 B |
| 12/18/2024 | $26.08 | $25.72 (-1.38%) | $26.44 | $25.50 | 102,210 | $3.29 B |
| 12/17/2024 | $25.75 | $26.04 (1.13%) | $26.12 | $25.28 | 244,900 | $3.33 B |
| 12/16/2024 | $26.05 | $25.92 (-0.5%) | $26.66 | $25.72 | 279,973 | $3.32 B |
| 12/13/2024 | $26.28 | $26.66 (1.45%) | $26.89 | $26.02 | 387,654 | $3.41 B |
| 12/12/2024 | $26.10 | $26.21 (0.42%) | $26.25 | $25.71 | 305,000 | $3.36 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.
