Free Trial

Alliance Resource Partners (ARLP) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free ARLP Stock Alerts
$23.82
+0.51 (+2.19%)
(As of 02:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Alliance Resource Partners Stock Price Performance

5 Day
Performance
+1.08%
1 Month
Performance
+10.21%
3 Month
Performance
+22.88%
6 Month
Performance
+10.79%
Year-To-Date
Performance
+10.06%
1 Year
Performance
+28.01%
Receive ARLP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alliance Resource Partners and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

ARLP Stock Chart for Tuesday, May, 28, 2024

ARLP Chart by TradingView

Alliance Resource Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$23.31$23.31$23.55$23.21329,200 shs$2.99 billion
05/24/2024$23.06$23.31
+1.08%		$23.55$23.21329,156 shs$2.99 billion
05/23/2024$23.16$23.06
-0.43%		$23.36$22.54406,796 shs$2.95 billion
05/22/2024$23.02$23.16
+0.61%		$23.30$22.82227,013 shs$2.97 billion
05/21/2024$23.06$23.02
-0.17%		$23.41$23.02359,524 shs$2.95 billion
05/20/2024$22.82$23.06
+1.05%		$23.19$22.81349,257 shs$2.95 billion
05/17/2024$22.74$22.82
+0.35%		$22.94$22.68244,030 shs$2.92 billion
05/16/2024$22.81$22.74
-0.31%		$23.05$22.65247,315 shs$2.91 billion
05/15/2024$22.55$22.81
+1.15%		$23.15$22.46698,806 shs$2.92 billion
05/14/2024$22.27$22.55
+1.26%		$22.55$22.08250,879 shs$2.89 billion
05/13/2024$22.26$22.27
+0.04%		$22.77$22.25362,296 shs$2.85 billion
05/10/2024$22.64$22.26
-1.66%		$22.74$21.96436,397 shs$2.85 billion
05/09/2024$22.45$22.64
+0.85%		$22.79$22.36550,536 shs$2.90 billion
05/08/2024$22.48$22.45
-0.16%		$22.52$22.02399,212 shs$2.87 billion
05/07/2024$23.72$22.48
-5.23%		$23.03$21.84905,426 shs$2.88 billion
05/06/2024$23.25$23.72
+2.02%		$23.90$23.39966,509 shs$3.04 billion
05/03/2024$22.87$23.25
+1.66%		$23.41$22.81715,231 shs$2.98 billion
05/02/2024$22.61$22.87
+1.15%		$23.20$22.64581,300 shs$2.93 billion
05/01/2024$22.43$22.61
+0.80%		$23.02$22.40746,776 shs$2.90 billion
04/30/2024$22.21$22.43
+0.99%		$22.69$22.16532,952 shs$2.87 billion
04/29/2024$21.15$22.21
+5.01%		$23.68$21.552.00 million shs$2.84 billion
04/26/2024$21.50$21.15
-1.63%		$21.60$21.11563,304 shs$2.71 billion
04/25/2024$21.18$21.50
+1.51%		$21.60$21.10367,483 shs$2.75 billion
04/24/2024$21.19$21.18
-0.05%		$21.23$21.02215,370 shs$2.71 billion
04/23/2024$21.20$21.19
-0.05%		$21.23$21.06219,597 shs$2.71 billion
04/22/2024$21.10$21.20
+0.47%		$21.21$21.00282,175 shs$2.71 billion
04/19/2024$21.06$21.10
+0.19%		$21.20$21.03226,848 shs$2.70 billion
04/18/2024$21.13$21.06
-0.33%		$21.22$20.91236,914 shs$2.70 billion
04/17/2024$21.01$21.13
+0.60%		$21.34$21.08341,523 shs$2.71 billion
04/16/2024$20.88$21.01
+0.60%		$21.06$20.59329,361 shs$2.69 billion
04/15/2024$21.06$20.88
-0.85%		$21.22$20.75317,466 shs$2.67 billion
04/12/2024$21.06$21.06$21.25$21.03264,136 shs$2.70 billion
04/11/2024$21.00$21.06
+0.29%		$21.11$20.91252,463 shs$2.70 billion
04/10/2024$20.98$21.00
+0.12%		$21.08$20.81199,883 shs$2.69 billion
04/09/2024$21.03$20.98
-0.26%		$21.20$20.95209,532 shs$2.69 billion
04/08/2024$20.91$21.03
+0.57%		$21.09$20.87275,589 shs$2.69 billion
04/05/2024$20.83$20.91
+0.38%		$20.97$20.65373,558 shs$2.68 billion
04/04/2024$20.70$20.83
+0.63%		$20.89$20.70332,437 shs$2.67 billion
04/03/2024$20.33$20.70
+1.82%		$20.80$20.42354,922 shs$2.65 billion
04/02/2024$20.14$20.33
+0.94%		$20.43$20.16390,417 shs$2.60 billion
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
04/01/2024$20.05$20.14
+0.45%		$20.25$20.05265,236 shs$2.58 billion
03/29/2024$20.05$20.05$20.40$20.02353,019 shs$2.57 billion
03/28/2024$20.19$20.05
-0.69%		$20.40$20.02352,690 shs$2.57 billion
03/27/2024$19.97$20.19
+1.10%		$20.25$19.93366,958 shs$2.59 billion
03/26/2024$19.82$19.97
+0.76%		$20.10$19.81336,222 shs$2.56 billion
03/25/2024$19.71$19.82
+0.56%		$19.98$19.73159,830 shs$2.54 billion
03/22/2024$19.99$19.71
-1.40%		$20.04$19.65253,138 shs$2.52 billion
03/21/2024$19.96$19.99
+0.15%		$20.18$19.80255,054 shs$2.56 billion
03/20/2024$19.89$19.96
+0.35%		$20.01$19.67309,606 shs$2.56 billion
03/19/2024$19.71$19.89
+0.91%		$19.91$19.71220,716 shs$2.55 billion
03/18/2024$19.76$19.71
-0.25%		$19.76$19.45299,860 shs$2.52 billion
03/15/2024$19.65$19.76
+0.56%		$19.94$19.45436,010 shs$2.53 billion
03/14/2024$19.17$19.65
+2.50%		$19.65$19.28410,207 shs$2.52 billion
03/13/2024$19.61$19.17
-2.24%		$19.85$19.16382,743 shs$2.45 billion
03/12/2024$19.93$19.61
-1.61%		$20.03$19.52339,888 shs$2.51 billion
03/11/2024$19.91$19.93
+0.13%		$20.00$19.68623,004 shs$2.55 billion
03/08/2024$19.75$19.91
+0.78%		$19.96$19.76322,796 shs$2.55 billion
03/07/2024$19.28$19.75
+2.44%		$19.82$19.28330,737 shs$2.53 billion
03/06/2024$18.95$19.28
+1.74%		$19.32$19.02423,304 shs$2.47 billion
03/05/2024$18.40$18.95
+2.99%		$19.05$18.33700,299 shs$2.43 billion
03/04/2024$18.81$18.40
-2.18%		$18.97$18.39574,181 shs$2.36 billion
03/01/2024$19.00$18.81
-1.00%		$19.25$18.78432,399 shs$2.39 billion
02/29/2024$18.97$19.00
+0.16%		$19.25$18.96300,480 shs$2.42 billion
02/28/2024$18.98$18.97
-0.05%		$19.12$18.83686,969 shs$2.41 billion
02/27/2024$18.90$18.98
+0.42%		$19.22$18.88377,586 shs$2.41 billion

Related Companies:
This page (NASDAQ:ARLP) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits