5 DAY PERFORMANCE
+11.05%
1 MONTH PERFORMANCE
+1.76%
3 MONTH PERFORMANCE
+11.41%
6 MONTH PERFORMANCE
+2.75%
YEAR-TO-DATE PERFORMANCE
+17.26%
1 YEAR PERFORMANCE
+8.10%
Alliance Resource Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $24.72 | $24.75 (0.1%) | $24.84 | $24.67 | 43.42 K | |
| 10/08/2026 | $24.80 | $24.65 (-0.6%) | $25.12 | $24.61 | 238.08 K | $3.17 B |
| 10/07/2026 | $24.50 | $24.60 (0.41%) | $24.73 | $24.45 | 463.53 K | $3.17 B |
| 10/06/2026 | $24.87 | $24.67 (-0.8%) | $24.90 | $24.65 | 407.37 K | $3.17 B |
| 10/05/2026 | $24.53 | $24.79 (1.06%) | $24.95 | $24.52 | 334.44 K | $3.19 B |
| 10/02/2026 | $24.26 | $24.53 (1.11%) | $24.65 | $24.26 | 239.54 K | $3.16 B |
| 10/01/2026 | $24.45 | $24.34 (-0.45%) | $24.45 | $24.01 | 625.67 K | $3.13 B |
| 09/30/2026 | $24.51 | $24.29 (-0.9%) | $24.74 | $24.29 | 214.67 K | $3.13 B |
| 09/29/2026 | $24.84 | $24.38 (-1.85%) | $24.84 | $24.31 | 261.34 K | $3.14 B |
| 09/28/2026 | $25.10 | $24.83 (-1.08%) | $25.29 | $24.71 | 297.08 K | $3.19 B |
| 09/25/2026 | $25.04 | $25.15 (0.44%) | $25.25 | $24.93 | 373.95 K | $3.24 B |
| 09/24/2026 | $26.24 | $25.20 (-3.96%) | $26.24 | $25.06 | 293.01 K | $3.24 B |
| 09/23/2026 | $25.93 | $25.55 (-1.47%) | $25.93 | $25.43 | 283.50 K | $3.29 B |
| 09/22/2026 | $25.71 | $25.86 (0.58%) | $25.96 | $25.62 | 96.30 K | $3.33 B |
| 09/21/2026 | $25.70 | $25.80 (0.39%) | $25.96 | $25.65 | 184.16 K | $3.32 B |
| 09/18/2026 | $26.31 | $25.87 (-1.67%) | $26.31 | $25.85 | 310.72 K | $3.33 B |
| 09/17/2026 | $25.80 | $26.16 (1.4%) | $26.21 | $25.70 | 237.46 K | $3.37 B |
| 09/16/2026 | $26.14 | $25.85 (-1.11%) | $26.37 | $25.70 | 231.25 K | $3.33 B |
| 09/15/2026 | $26.00 | $26.14 (0.54%) | $26.35 | $26.00 | 271.70 K | $3.36 B |
| 09/14/2026 | $26.56 | $26.14 (-1.58%) | $26.56 | $26.04 | 225.23 K | $3.36 B |
| 09/11/2026 | $26.80 | $26.53 (-1.01%) | $26.85 | $26.42 | 206.73 K | $3.41 B |
| 09/10/2026 | $26.94 | $26.87 (-0.26%) | $26.94 | $26.67 | 222.00 K | $3.46 B |
| 09/09/2026 | $26.94 | $26.77 (-0.63%) | $26.94 | $26.50 | 231.42 K | $3.44 B |
| 09/08/2026 | $26.89 | $26.66 (-0.86%) | $26.91 | $26.63 | 342.75 K | $3.43 B |
| 09/04/2026 | $26.26 | $26.48 (0.84%) | $26.54 | $26.13 | 138.44 K | $3.41 B |
| 09/03/2026 | $26.50 | $26.27 (-0.87%) | $26.51 | $25.96 | 274.62 K | $3.38 B |
| 09/02/2026 | $26.39 | $26.54 (0.57%) | $26.55 | $26.23 | 125.61 K | $3.41 B |
| 09/01/2026 | $26.62 | $26.44 (-0.68%) | $26.72 | $26.25 | 184.57 K | $3.40 B |
| 08/31/2026 | $26.29 | $26.50 (0.8%) | $26.69 | $26.29 | 204.38 K | $3.41 B |
| 08/28/2026 | $26.01 | $26.18 (0.65%) | $26.39 | $26.01 | 129.12 K | $3.37 B |
| 08/27/2026 | $26.01 | $26.34 (1.27%) | $26.44 | $26.01 | 211.78 K | $3.39 B |
| 08/26/2026 | $26.22 | $26.19 (-0.11%) | $26.39 | $26.03 | 204.50 K | $3.37 B |
| 08/25/2026 | $26.43 | $26.47 (0.15%) | $26.56 | $26.17 | 186.72 K | $3.41 B |
| 08/24/2026 | $26.33 | $26.38 (0.19%) | $26.44 | $25.98 | 281.47 K | $3.39 B |
| 08/21/2026 | $26.07 | $26.30 (0.88%) | $26.42 | $26.07 | 177.27 K | $3.38 B |
| 08/20/2026 | $26.24 | $26.07 (-0.65%) | $26.45 | $26.02 | 221.86 K | $3.35 B |
| 08/19/2026 | $25.72 | $26.07 (1.36%) | $26.10 | $25.55 | 317.93 K | $3.35 B |
| 08/18/2026 | $25.76 | $25.67 (-0.35%) | $25.92 | $25.38 | 238.40 K | $3.30 B |
| 08/17/2026 | $25.54 | $25.93 (1.53%) | $25.99 | $25.50 | 450.73 K | $3.34 B |
| 08/14/2026 | $24.93 | $25.42 (1.97%) | $25.51 | $24.82 | 882.21 K | $3.27 B |
| 08/13/2026 | $25.09 | $24.88 (-0.84%) | $25.32 | $24.77 | 318.20 K | $3.20 B |
| 08/12/2026 | $24.65 | $25.10 (1.83%) | $25.28 | $24.65 | 301.33 K | $3.23 B |
| 08/11/2026 | $24.79 | $24.73 (-0.24%) | $24.91 | $24.41 | 278.80 K | $3.18 B |
| 08/10/2026 | $24.75 | $24.79 (0.16%) | $25.02 | $24.64 | 352.99 K | $3.19 B |
| 08/07/2026 | $24.50 | $24.62 (0.49%) | $24.70 | $24.22 | 573.30 K | $3.17 B |
| 08/06/2026 | $25.60 | $25.32 (-1.09%) | $25.67 | $25.31 | 676.00 K | $3.26 B |
| 08/05/2026 | $26.44 | $25.40 (-3.93%) | $26.44 | $25.06 | 1.02 M | $3.27 B |
| 08/04/2026 | $26.12 | $25.73 (-1.49%) | $26.40 | $25.71 | 474.30 K | $3.31 B |
| 08/03/2026 | $25.88 | $26.12 (0.93%) | $26.16 | $25.66 | 366.40 K | $3.36 B |
| 07/31/2026 | $26.24 | $25.95 (-1.11%) | $26.24 | $25.75 | 207.40 K | $3.34 B |
| 07/30/2026 | $26.25 | $26.19 (-0.23%) | $26.35 | $25.93 | 290.46 K | $3.37 B |
| 07/29/2026 | $25.91 | $25.95 (0.15%) | $26.36 | $25.76 | 312.48 K | $3.34 B |
| 07/28/2026 | $25.39 | $25.91 (2.05%) | $26.52 | $25.39 | 323.43 K | $3.33 B |
| 07/27/2026 | $24.69 | $25.63 (3.81%) | $25.81 | $24.55 | 496.58 K | $3.30 B |
| 07/24/2026 | $24.75 | $24.71 (-0.16%) | $24.91 | $24.58 | 284.20 K | $3.18 B |
| 07/23/2026 | $25.00 | $24.77 (-0.92%) | $25.13 | $24.77 | 163.82 K | $3.19 B |
| 07/22/2026 | $24.50 | $24.91 (1.67%) | $24.94 | $24.50 | 189.33 K | $3.20 B |
| 07/21/2026 | $24.35 | $24.66 (1.27%) | $24.68 | $24.35 | 151.04 K | $3.17 B |
| 07/20/2026 | $24.27 | $24.34 (0.29%) | $24.44 | $24.17 | 179.38 K | $3.13 B |
| 07/17/2026 | $24.70 | $24.42 (-1.13%) | $24.74 | $24.25 | 201.79 K | $3.14 B |
| 07/16/2026 | $24.52 | $24.59 (0.29%) | $24.85 | $24.52 | 162.60 K | $3.16 B |
| 07/15/2026 | $25.00 | $24.57 (-1.72%) | $25.07 | $24.51 | 157.25 K | $3.16 B |
| 07/14/2026 | $24.69 | $24.94 (1.01%) | $24.97 | $24.69 | 227.78 K | $3.21 B |
| 07/13/2026 | $24.55 | $24.69 (0.57%) | $24.78 | $24.45 | 273.10 K | $3.18 B |
| 07/10/2026 | $24.48 | $24.37 (-0.45%) | $24.50 | $24.23 | 143.62 K | $3.14 B |
| 07/09/2026 | $24.25 | $24.45 (0.82%) | $24.49 | $24.25 | 189.85 K | $3.15 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.
