5 DAY PERFORMANCE
+9.62%
1 MONTH PERFORMANCE
+3.18%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
+8.96%
YEAR-TO-DATE PERFORMANCE
+17.26%
1 YEAR PERFORMANCE
+3.97%
Alliance Resource Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $25.15 | $24.83 (-1.27%) | $25.45 | $24.67 | 278.28 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 | $3.18 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 | $3.30 B |
| 04/14/2026 | $26.59 | $25.65 (-3.54%) | $26.59 | $25.31 | 542.91 K | $3.29 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 | $3.40 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 |
| 03/27/2026 | $28.84 | $28.99 (0.52%) | $29.45 | $28.84 | 430.41 K | $3.72 B |
| 03/26/2026 | $28.47 | $28.88 (1.44%) | $29.04 | $28.47 | 213.00 K | $3.71 B |
| 03/25/2026 | $28.65 | $28.60 (-0.17%) | $28.90 | $28.24 | 204.04 K | $3.67 B |
| 03/24/2026 | $27.92 | $28.70 (2.79%) | $28.90 | $27.74 | 487.97 K | $3.69 B |
| 03/23/2026 | $27.71 | $27.95 (0.87%) | $28.15 | $27.30 | 403.61 K | $3.59 B |
| 03/20/2026 | $28.42 | $27.95 (-1.65%) | $28.66 | $27.76 | 429.37 K | $3.59 B |
| 03/19/2026 | $27.35 | $28.43 (3.95%) | $28.95 | $27.21 | 757.00 K | $3.65 B |
| 03/18/2026 | $27.43 | $27.38 (-0.18%) | $27.44 | $27.02 | 168.73 K | $3.52 B |
| 03/17/2026 | $27.54 | $27.30 (-0.87%) | $27.58 | $27.27 | 266.93 K | $3.51 B |
| 03/16/2026 | $27.41 | $27.44 (0.11%) | $27.54 | $27.23 | 159.23 K | $3.52 B |
| 03/13/2026 | $27.33 | $27.28 (-0.18%) | $27.45 | $26.97 | 162.98 K | $3.50 B |
| 03/12/2026 | $27.50 | $27.46 (-0.15%) | $27.68 | $27.31 | 316.72 K | $3.53 B |
| 03/11/2026 | $27.52 | $27.50 (-0.07%) | $27.78 | $27.16 | 391.65 K | $3.53 B |
| 03/10/2026 | $27.37 | $27.39 (0.07%) | $27.83 | $27.15 | 339.35 K | $3.52 B |
| 03/09/2026 | $26.49 | $27.24 (2.83%) | $27.35 | $26.36 | 504.30 K | $3.50 B |
| 03/06/2026 | $26.96 | $26.51 (-1.67%) | $26.96 | $26.34 | 403.37 K | $3.40 B |
| 03/05/2026 | $26.99 | $26.89 (-0.37%) | $27.05 | $26.64 | 660.62 K | $3.45 B |
| 03/04/2026 | $27.16 | $26.96 (-0.74%) | $27.38 | $26.75 | 248.51 K | $3.46 B |
| 03/03/2026 | $26.75 | $27.13 (1.42%) | $27.44 | $26.62 | 438.72 K | $3.48 B |
| 03/02/2026 | $26.80 | $26.98 (0.67%) | $27.11 | $26.42 | 326.60 K | $3.46 B |
| 02/27/2026 | $26.60 | $26.49 (-0.41%) | $26.66 | $26.34 | 312.30 K | $3.40 B |
| 02/26/2026 | $26.20 | $26.57 (1.41%) | $26.63 | $26.17 | 204.63 K | $3.41 B |
| 02/25/2026 | $26.65 | $26.48 (-0.64%) | $26.73 | $26.20 | 166.40 K | $3.40 B |
| 02/24/2026 | $26.98 | $26.51 (-1.74%) | $27.48 | $26.32 | 724.62 K | $3.40 B |
| 02/23/2026 | $26.26 | $27.04 (2.97%) | $27.07 | $26.25 | 734.40 K | $3.47 B |
| 02/20/2026 | $25.71 | $26.25 (2.1%) | $26.26 | $25.61 | 469.83 K | $3.37 B |
| 02/19/2026 | $26.00 | $25.90 (-0.38%) | $26.09 | $25.61 | 385.04 K | $3.33 B |
| 02/18/2026 | $25.76 | $25.89 (0.5%) | $26.02 | $25.60 | 475.78 K | $3.33 B |
| 02/17/2026 | $25.81 | $25.61 (-0.77%) | $25.94 | $25.15 | 419.52 K | $3.29 B |
| 02/13/2026 | $25.63 | $25.82 (0.74%) | $26.05 | $25.16 | 533.11 K | $3.32 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.
