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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$29.03$74.02158,600——
2012-12-28$28.76$73.33149,600——
2012-12-27$29.05$74.05216,600——
2012-12-26$29.06$74.09270,800——
2012-12-24$28.04$71.48210,000——
2012-12-21$29.03$74.02258,200——
2012-12-20$28.90$73.68258,600——
2012-12-19$28.87$73.60379,800——
2012-12-18$28.17$71.82359,000——
2012-12-17$26.99$68.81376,800——
2012-12-14$27.31$69.63167,600——
2012-12-13$27.39$69.82250,000——
2012-12-12$27.62$70.41135,200——
2012-12-11$27.58$70.31186,800——
2012-12-10$27.50$70.10400,800——
2012-12-07$27.78$70.83241,800——
2012-12-06$28.08$71.59174,200——
2012-12-05$28.07$71.56164,400——
2012-12-04$28.04$71.48243,000——
2012-12-03$28.31$72.17281,000——
2012-11-30$28.43$72.50216,200——
2012-11-29$28.09$71.63192,400——
2012-11-28$27.85$71.01241,000——
2012-11-27$27.56$70.27274,000——
2012-11-26$27.70$70.61254,000——
2012-11-23$28.58$72.8683,400——
2012-11-21$28.63$73.00156,600——
2012-11-20$28.61$72.95254,800——
2012-11-19$28.11$71.66147,000——
2012-11-16$27.86$71.03327,400——
2012-11-15$26.53$67.64493,600——
2012-11-14$27.26$69.50464,200——
2012-11-13$27.45$69.97569,800——
2012-11-12$28.60$72.92165,200——
2012-11-09$29.14$74.30199,600——
2012-11-08$30.01$76.51229,400——
2012-11-07$29.81$76.00797,400——
2012-11-06$31.85$81.2190,800——
2012-11-05$31.86$81.22170,000——
2012-11-02$32.13$80.55152,400——
2012-11-01$33.03$82.7886,400——
2012-10-31$32.57$81.64183,400——
2012-10-26$32.47$81.39165,800——
2012-10-25$31.65$79.33114,400——
2012-10-24$31.13$78.03167,000——
2012-10-23$31.47$78.87121,200——
2012-10-22$32.28$80.91197,000——
2012-10-19$31.61$79.23132,000——
2012-10-18$32.11$80.4791,800——
2012-10-17$32.15$80.59105,600——
2012-10-16$31.97$80.1499,800——
2012-10-15$31.58$79.15183,200——
2012-10-12$31.67$79.37168,200——
2012-10-11$31.42$78.77121,000——
2012-10-10$31.07$77.87208,000——
2012-10-09$31.28$78.39143,400——
2012-10-08$30.64$76.79131,400——
2012-10-05$30.69$76.93140,600——
2012-10-04$30.09$75.42284,200——
2012-10-03$29.38$73.64275,200——
2012-10-02$29.15$73.07318,600——
2012-10-01$29.94$75.05189,800——
2012-09-28$29.98$75.14151,400——
2012-09-27$30.21$75.71163,200——
2012-09-26$30.50$76.44143,200——
2012-09-25$30.81$77.22205,800——
2012-09-24$31.65$79.33128,000——
2012-09-21$31.75$79.58263,800——
2012-09-20$31.87$79.89127,800——
2012-09-19$31.78$79.66136,600——
2012-09-18$31.46$78.86120,800——
2012-09-17$31.17$78.14125,400——
2012-09-14$31.30$78.46231,600——
2012-09-13$30.39$76.16178,200——
2012-09-12$30.52$76.50139,400——
2012-09-11$30.92$77.50113,800——
2012-09-10$30.75$77.08121,800——
2012-09-07$30.07$75.37143,000——
2012-09-06$29.92$75.01102,200——
2012-09-05$30.13$75.52152,200——
2012-09-04$30.75$77.0998,400——
2012-08-31$30.97$77.6262,000——
2012-08-30$31.00$77.70185,000——
2012-08-29$31.28$78.41109,600——
2012-08-28$31.33$78.52138,600——
2012-08-27$30.88$77.40358,400——
2012-08-24$32.40$81.2383,800——
2012-08-23$33.08$82.91137,200——
2012-08-22$33.51$83.98119,200——
2012-08-21$32.83$82.2893,800——
2012-08-20$32.99$82.69168,000——
2012-08-17$32.61$81.74189,600——
2012-08-16$32.90$82.45147,600——
2012-08-15$32.72$82.02174,200——
2012-08-14$32.71$81.98207,000——
2012-08-13$32.47$81.40198,200——
2012-08-10$32.50$81.46271,000——
2012-08-09$31.51$79.00275,600——
2012-08-08$30.63$76.7699,800——
2012-08-07$30.84$77.30140,200——
2012-08-06$30.52$76.50129,200——
2012-08-03$30.19$75.67194,000——
2012-08-02$30.97$76.28199,200——
2012-08-01$31.17$76.78356,400——
2012-07-31$30.62$75.43217,200——
2012-07-30$29.97$73.82206,400——
2012-07-27$29.41$72.45151,400——
2012-07-26$28.53$70.27123,000——
2012-07-25$28.50$70.21121,400——
2012-07-24$28.82$71.00126,800——
2012-07-23$29.03$71.51137,600——
2012-07-20$28.84$71.05147,000——
2012-07-19$29.34$72.28173,600——
2012-07-18$29.28$72.12207,000——
2012-07-17$28.75$70.84338,800——
2012-07-16$29.42$72.48152,200——
2012-07-13$30.02$73.9698,400——
2012-07-12$29.99$73.8896,200——
2012-07-11$30.24$74.50132,800——
2012-07-10$29.68$73.12154,600——
2012-07-09$30.41$74.90146,400——
2012-07-06$30.05$74.03310,800——
2012-07-05$29.97$73.83289,400——
2012-07-03$29.48$72.61223,800——
2012-07-02$29.12$71.73476,600——
2012-06-29$28.06$69.13117,800——
2012-06-28$27.66$68.1484,200——
2012-06-27$27.61$68.01167,200——
2012-06-26$27.33$67.33142,400——
2012-06-25$27.36$67.4092,800——
2012-06-22$27.69$68.22181,400——
2012-06-21$27.21$67.02117,800——
2012-06-20$27.64$68.08178,000——
2012-06-19$27.42$67.55163,000——
2012-06-18$27.23$67.08176,600——
2012-06-15$27.44$67.60298,400——
2012-06-14$27.59$67.97335,000——
2012-06-13$28.12$69.28157,800——
2012-06-12$28.30$69.72235,000——
2012-06-11$28.90$71.20227,800——
2012-06-08$29.39$72.40128,800——
2012-06-07$29.30$72.17265,200——
2012-06-06$29.83$73.48372,000——
2012-06-05$28.07$69.14189,400——
2012-06-04$27.47$67.66183,000——
2012-06-01$28.23$69.55224,400——
2012-05-31$28.50$70.22221,800——
2012-05-30$28.68$70.66133,400——
2012-05-29$29.12$71.73245,600——
2012-05-25$29.50$72.66112,000——
2012-05-24$29.41$72.45107,000——
2012-05-23$29.23$72.01170,000——
2012-05-22$28.65$70.57146,000——
2012-05-21$28.91$71.21301,000——
2012-05-18$28.33$69.81222,600——
2012-05-17$29.42$72.47179,200——
2012-05-16$29.11$71.70156,600——
2012-05-15$29.37$72.34144,000——
2012-05-14$29.06$71.59135,200——
2012-05-11$29.19$71.91222,000——
2012-05-10$29.75$73.29122,000——
2012-05-09$29.43$72.50182,000——
2012-05-08$29.98$73.86230,000——
2012-05-07$30.50$75.14206,000——
2012-05-04$30.82$75.91195,600——
2012-05-03$31.42$76.13200,000——
2012-05-02$31.78$77.00182,600——
2012-05-01$31.88$77.25312,000——
2012-04-30$32.29$78.25268,000——
2012-04-27$31.67$76.74194,800——
2012-04-26$31.17$75.54159,400——
2012-04-25$31.01$75.15205,000——
2012-04-24$30.81$74.66224,800——
2012-04-23$30.63$74.23264,400——
2012-04-20$30.24$73.27277,400——
2012-04-19$30.92$74.92542,200——
2012-04-18$29.11$70.53205,000——
2012-04-17$28.74$69.64275,800——
2012-04-16$28.55$69.19368,400——
2012-04-13$28.71$69.58492,800——
2012-04-12$29.16$70.65641,400——
2012-04-11$27.76$67.27682,400——
2012-04-10$26.68$64.67886,400——
2012-04-09$26.00$63.011,429,200——
2012-04-05$27.96$67.76447,600——
2012-04-04$28.61$69.32334,400——
2012-04-03$28.69$69.53872,600——
2012-04-02$29.19$70.74810,800——
2012-03-30$30.05$72.821,012,200——
2012-03-29$30.55$74.021,462,800——
2012-03-28$32.58$78.94413,400——
2012-03-27$33.39$80.92177,000——
2012-03-26$33.88$82.12134,600——
2012-03-23$33.37$80.86111,200——
2012-03-22$33.36$80.84135,200——
2012-03-21$33.46$81.07223,000——
2012-03-20$33.42$80.9985,400——
2012-03-19$33.58$81.39383,000——
2012-03-16$33.35$80.81557,000——
2012-03-15$33.90$82.16523,200——
2012-03-14$34.62$83.90109,000——
2012-03-13$34.90$84.58177,800——
2012-03-12$35.31$85.57146,600——
2012-03-09$35.37$85.7287,800——
2012-03-08$35.33$85.6353,800——
2012-03-07$35.29$85.52121,000——
2012-03-06$34.99$84.81208,000——
2012-03-05$35.48$85.98206,800——
2012-03-02$35.86$86.89158,400——
2012-03-01$36.42$88.27146,000——
2012-02-29$35.88$86.96139,200——
2012-02-28$35.70$86.51150,000——
2012-02-27$35.75$86.64174,800——
2012-02-24$35.47$85.97244,400——
2012-02-23$34.52$83.66269,600——
2012-02-22$34.47$83.52277,200——
2012-02-21$34.58$83.79727,800——
2012-02-17$35.42$85.82344,000——
2012-02-16$36.39$88.19163,800——
2012-02-15$36.17$87.65139,800——
2012-02-14$36.13$87.56120,800——
2012-02-13$36.50$88.45189,800——
2012-02-10$36.53$88.53145,000——
2012-02-09$37.15$90.02175,000——
2012-02-08$36.97$89.60456,400——
2012-02-07$38.55$93.4280,200——
2012-02-06$38.89$94.2596,800——
2012-02-03$38.74$93.87110,400——
2012-02-02$39.38$94.25147,800——
2012-02-01$39.88$95.43130,200——
2012-01-31$39.67$94.94118,800——
2012-01-30$39.09$93.54113,000——
2012-01-27$39.13$93.62107,400——
2012-01-26$39.08$93.52105,800——
2012-01-25$39.10$93.5699,000——
2012-01-24$39.27$93.9772,000——
2012-01-23$39.54$94.62109,800——
2012-01-20$39.20$93.79108,600——
2012-01-19$38.96$93.23177,600——
2012-01-18$39.31$94.05140,200——
2012-01-17$39.86$95.38156,800——
2012-01-13$38.97$93.25104,800——
2012-01-12$39.38$94.2586,400——
2012-01-11$39.51$94.56135,200——
2012-01-10$39.90$95.48151,000——
2012-01-09$40.39$96.65170,200——
2012-01-06$41.10$98.35336,400——
2012-01-05$41.09$98.33546,600——
2012-01-04$40.00$95.72189,600——
2012-01-03$38.33$91.71165,000——