NASDAQ:ARLP | Historical Stock Price | ALLIANCE RESOURCE PARTNERS LP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-08-17 to 2026-09-09
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.50$6.26$15.67$39.23$98.24$246.011999-08-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.06$3.11434,800——
1999-12-30$3.06$3.11674,400——
1999-12-29$3.06$3.11428,400——
1999-12-28$3.19$3.24402,800——
1999-12-27$3.13$3.18760,400——
1999-12-23$3.11$3.16656,400——
1999-12-22$3.22$3.27436,000——
1999-12-21$3.19$3.24412,800——
1999-12-20$3.14$3.19371,600——
1999-12-17$3.22$3.27801,200——
1999-12-16$3.23$3.29463,600——
1999-12-15$3.22$3.27495,200——
1999-12-14$3.20$3.25363,600——
1999-12-13$3.22$3.27297,600——
1999-12-10$3.33$3.38287,200——
1999-12-09$3.19$3.24500,000——
1999-12-08$3.19$3.24377,600——
1999-12-07$3.25$3.30634,400——
1999-12-06$3.31$3.37405,200——
1999-12-03$3.38$3.43397,600——
1999-12-02$3.34$3.40506,800——
1999-12-01$3.25$3.30493,600——
1999-11-30$3.13$3.18597,600——
1999-11-29$3.23$3.29557,200——
1999-11-26$3.22$3.27160,000——
1999-11-24$3.25$3.30386,400——
1999-11-23$3.38$3.43476,800——
1999-11-22$3.59$3.65279,200——
1999-11-19$3.63$3.68480,000——
1999-11-18$3.31$3.37427,200——
1999-11-17$3.25$3.30642,000——
1999-11-16$3.13$3.18508,400——
1999-11-15$3.08$3.13805,600——
1999-11-12$3.16$3.21440,000——
1999-11-11$3.06$3.11630,400——
1999-11-10$3.03$3.08592,400——
1999-11-09$3.06$3.11560,000——
1999-11-08$3.13$3.18546,400——
1999-11-05$3.27$3.32249,600——
1999-11-04$3.28$3.33240,000——
1999-11-03$3.25$3.30642,400——
1999-11-02$3.30$3.35495,600——
1999-11-01$3.36$3.41366,000——
1999-10-29$3.38$3.43309,200——
1999-10-28$3.41$3.46580,000——
1999-10-27$3.50$3.56646,400——
1999-10-26$3.63$3.63545,200——
1999-10-25$3.69$3.69452,000——
1999-10-22$3.53$3.53454,400——
1999-10-21$3.53$3.53190,000——
1999-10-20$3.55$3.55117,600——
1999-10-19$3.50$3.50252,000——
1999-10-18$3.50$3.50414,800——
1999-10-15$3.31$3.31290,000——
1999-10-14$3.41$3.41128,800——
1999-10-13$3.47$3.47357,600——
1999-10-12$3.48$3.48397,200——
1999-10-11$3.50$3.50393,600——
1999-10-08$3.44$3.44206,800——
1999-10-07$3.52$3.52475,600——
1999-10-06$3.41$3.41394,000——
1999-10-05$3.47$3.47589,200——
1999-10-04$3.34$3.34462,800——
1999-10-01$3.41$3.41677,200——
1999-09-30$3.59$3.59465,200——
1999-09-29$3.53$3.53861,600——
1999-09-28$3.50$3.50490,400——
1999-09-27$3.50$3.50846,400——
1999-09-24$3.50$3.50386,400——
1999-09-23$3.44$3.44940,000——
1999-09-22$3.47$3.471,877,600——
1999-09-21$3.52$3.52850,000——
1999-09-20$3.59$3.59948,800——
1999-09-17$3.75$3.75596,000——
1999-09-16$3.69$3.69636,000——
1999-09-15$3.66$3.66954,800——
1999-09-14$3.69$3.69927,600——
1999-09-13$3.75$3.75858,000——
1999-09-10$3.91$3.91855,200——
1999-09-09$3.69$3.691,126,800——
1999-09-08$3.89$3.89566,400——
1999-09-07$3.75$3.75684,400——
1999-09-03$3.95$3.95504,000——
1999-09-02$3.86$3.86837,200——
1999-09-01$4.00$4.00584,400——
1999-08-31$4.16$4.16282,400——
1999-08-30$4.16$4.16634,400——
1999-08-27$4.31$4.31330,800——
1999-08-26$4.44$4.44333,600——
1999-08-25$4.45$4.45635,600——
1999-08-24$4.63$4.63942,000——
1999-08-23$4.66$4.66470,000——
1999-08-20$4.72$4.72521,200——
1999-08-19$4.69$4.69185,200——
1999-08-18$4.69$4.69427,600——
1999-08-17$4.70$4.7013,010,400——