5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
-1.54%
6 MONTH PERFORMANCE
-3.64%
YEAR-TO-DATE PERFORMANCE
+7.10%
1 YEAR PERFORMANCE
-2.32%
Alliance Resource Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $25.09 | $24.88 (-0.84%) | $25.32 | $24.77 | 318.18 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 |
| 07/08/2026 | $23.91 | $24.40 (2.05%) | $24.50 | $23.91 | 346.80 K | $3.14 B |
| 07/07/2026 | $23.82 | $23.85 (0.13%) | $23.88 | $23.55 | 239.30 K | $3.07 B |
| 07/06/2026 | $23.74 | $23.78 (0.17%) | $23.84 | $23.42 | 223.10 K | $3.06 B |
| 07/02/2026 | $23.72 | $23.81 (0.38%) | $23.93 | $23.60 | 295.40 K | $3.06 B |
| 07/01/2026 | $24.29 | $23.74 (-2.26%) | $24.29 | $23.70 | 308.46 K | $3.05 B |
| 06/30/2026 | $24.00 | $23.98 (-0.08%) | $24.09 | $23.70 | 384.11 K | $3.09 B |
| 06/29/2026 | $24.48 | $23.99 (-2%) | $24.48 | $23.91 | 245.62 K | $3.09 B |
| 06/26/2026 | $24.40 | $24.48 (0.33%) | $24.58 | $24.35 | 212.30 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 | $3.03 B |
| 06/17/2026 | $24.36 | $24.30 (-0.25%) | $24.42 | $24.20 | 166.40 K | $3.13 B |
| 06/16/2026 | $24.50 | $24.29 (-0.86%) | $24.62 | $24.06 | 357.80 K | $3.13 B |
| 06/15/2026 | $24.85 | $24.60 (-1.01%) | $24.85 | $24.60 | 335.04 K | $3.17 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 | $3.29 B |
| 06/05/2026 | $26.04 | $25.62 (-1.61%) | $26.23 | $25.48 | 250.60 K | $3.30 B |
| 06/04/2026 | $25.48 | $26.00 (2.04%) | $26.27 | $25.44 | 444.80 K | $3.35 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 | $3.26 B |
| 05/29/2026 | $25.30 | $24.85 (-1.78%) | $25.46 | $24.82 | 263.55 K | $3.20 B |
| 05/28/2026 | $25.00 | $25.32 (1.28%) | $25.53 | $24.86 | 361.26 K | $3.26 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 | $3.22 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 | $3.27 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 |
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.
