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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$38.50$104.61153,800——
2013-12-30$38.52$104.67144,600——
2013-12-27$38.37$104.25113,000——
2013-12-26$38.12$103.58137,200——
2013-12-24$38.12$103.5753,200——
2013-12-23$37.96$103.13225,600——
2013-12-20$38.00$103.25231,400——
2013-12-19$37.42$101.69168,800——
2013-12-18$37.31$101.3986,600——
2013-12-17$37.47$101.8387,000——
2013-12-16$37.66$102.3392,600——
2013-12-13$37.68$102.3878,000——
2013-12-12$37.29$101.3260,000——
2013-12-11$37.56$102.06127,200——
2013-12-10$37.83$102.79204,600——
2013-12-09$37.81$102.7277,200——
2013-12-06$37.79$102.6772,000——
2013-12-05$37.68$102.38118,200——
2013-12-04$38.01$103.27190,600——
2013-12-03$37.26$101.24191,400——
2013-12-02$36.67$99.6554,400——
2013-11-29$36.63$99.5440,800——
2013-11-27$36.51$99.2193,600——
2013-11-26$36.46$99.0763,200——
2013-11-25$36.51$99.19146,400——
2013-11-22$36.50$99.18139,800——
2013-11-21$36.08$98.02192,800——
2013-11-20$35.11$95.40521,200——
2013-11-19$35.88$97.48162,600——
2013-11-18$36.90$100.28110,800——
2013-11-15$37.49$101.87134,200——
2013-11-14$37.45$101.76140,800——
2013-11-13$37.42$101.69119,800——
2013-11-12$37.29$101.3192,200——
2013-11-11$37.51$101.92133,600——
2013-11-08$37.43$101.71156,400——
2013-11-07$37.95$103.1287,800——
2013-11-06$37.89$102.9572,400——
2013-11-05$37.85$102.85106,200——
2013-11-04$38.88$104.06187,600——
2013-11-01$38.68$103.51139,200——
2013-10-31$37.96$101.5780,200——
2013-10-30$37.83$101.2366,400——
2013-10-29$38.13$102.04100,600——
2013-10-28$37.95$101.56125,600——
2013-10-25$38.13$102.03120,800——
2013-10-24$38.39$102.74117,800——
2013-10-23$38.24$102.3469,400——
2013-10-22$38.28$102.4372,200——
2013-10-21$38.08$101.9269,600——
2013-10-18$37.70$100.89156,600——
2013-10-17$37.71$100.90169,600——
2013-10-16$37.97$101.6391,600——
2013-10-15$38.10$101.9564,400——
2013-10-14$38.46$102.9192,800——
2013-10-11$37.99$101.6840,600——
2013-10-10$37.31$99.8642,200——
2013-10-09$37.08$99.2269,400——
2013-10-08$37.50$100.3664,000——
2013-10-07$37.81$101.20118,000——
2013-10-04$37.92$101.4979,600——
2013-10-03$38.13$102.03150,800——
2013-10-02$37.67$100.8077,800——
2013-10-01$37.62$100.68128,000——
2013-09-30$37.06$99.19166,600——
2013-09-27$37.37$99.99132,600——
2013-09-26$38.40$102.7664,600——
2013-09-25$38.12$102.0182,800——
2013-09-24$38.06$101.8556,400——
2013-09-23$38.74$103.66112,600——
2013-09-20$38.50$103.03177,000——
2013-09-19$38.93$104.18134,400——
2013-09-18$38.50$103.03103,600——
2013-09-17$38.06$101.8786,800——
2013-09-16$37.70$100.88108,800——
2013-09-13$37.64$100.7367,400——
2013-09-12$38.29$102.4875,400——
2013-09-11$38.71$103.59110,200——
2013-09-10$39.00$104.3782,200——
2013-09-09$38.37$102.68112,600——
2013-09-06$38.01$101.7264,200——
2013-09-05$38.00$101.6957,400——
2013-09-04$37.70$100.8962,800——
2013-09-03$37.70$100.8966,200——
2013-08-30$37.64$100.7378,800——
2013-08-29$38.38$102.7264,400——
2013-08-28$38.98$104.3253,800——
2013-08-27$39.12$104.68101,400——
2013-08-26$39.38$105.37136,000——
2013-08-23$39.12$104.6876,400——
2013-08-22$39.01$104.41150,400——
2013-08-21$38.53$103.1192,200——
2013-08-20$38.17$102.1491,200——
2013-08-19$37.63$100.69102,200——
2013-08-16$37.51$100.40172,800——
2013-08-15$37.42$100.16114,200——
2013-08-14$37.18$99.50125,800——
2013-08-13$37.25$99.6960,400——
2013-08-12$37.24$99.65105,000——
2013-08-09$38.19$102.20158,000——
2013-08-08$37.03$99.08103,000——
2013-08-07$36.75$98.35136,000——
2013-08-06$37.70$100.88120,200——
2013-08-05$37.17$99.46179,800——
2013-08-02$37.41$98.57169,200——
2013-08-01$37.55$98.94125,600——
2013-07-31$38.26$100.8172,400——
2013-07-30$38.61$101.7281,800——
2013-07-29$38.38$101.11171,800——
2013-07-26$38.00$100.13167,000——
2013-07-25$37.39$98.52117,400——
2013-07-24$36.95$97.36123,200——
2013-07-23$37.51$98.8594,400——
2013-07-22$36.67$96.6285,000——
2013-07-19$36.28$95.5973,600——
2013-07-18$36.42$95.96137,000——
2013-07-17$36.47$96.0858,400——
2013-07-16$36.29$95.62115,400——
2013-07-15$36.58$96.3960,600——
2013-07-12$36.52$96.23154,400——
2013-07-11$36.88$97.1981,400——
2013-07-10$36.59$96.4165,000——
2013-07-09$37.02$97.54138,000——
2013-07-08$36.21$95.4067,600——
2013-07-05$35.76$94.2255,200——
2013-07-03$35.87$94.5176,000——
2013-07-02$35.53$93.62195,200——
2013-07-01$36.06$95.00129,800——
2013-06-28$35.31$93.05137,400——
2013-06-27$34.84$91.8084,600——
2013-06-26$34.24$90.21156,600——
2013-06-25$34.38$90.59104,000——
2013-06-24$33.75$88.93311,800——
2013-06-21$34.90$91.96193,600——
2013-06-20$35.15$92.62137,400——
2013-06-19$35.79$94.3072,000——
2013-06-18$35.85$94.4689,000——
2013-06-17$35.71$94.08109,000——
2013-06-14$35.28$92.95108,000——
2013-06-13$34.69$91.41119,000——
2013-06-12$35.12$92.52131,000——
2013-06-11$35.50$93.54178,000——
2013-06-10$36.01$94.90105,000——
2013-06-07$35.83$94.42112,800——
2013-06-06$35.77$94.25106,400——
2013-06-05$35.49$93.50172,600——
2013-06-04$35.99$94.83218,200——
2013-06-03$36.45$96.04187,200——
2013-05-31$36.14$95.23159,400——
2013-05-30$36.45$96.04176,000——
2013-05-29$36.93$97.31298,600——
2013-05-28$38.38$101.11141,400——
2013-05-24$38.07$100.31123,400——
2013-05-23$37.76$99.51285,200——
2013-05-22$38.24$100.75205,400——
2013-05-21$38.74$102.09180,600——
2013-05-20$37.92$99.93108,600——
2013-05-17$37.26$98.19131,400——
2013-05-16$37.02$97.54195,800——
2013-05-15$37.50$98.81208,200——
2013-05-14$36.71$96.73147,800——
2013-05-13$36.49$96.16143,200——
2013-05-10$36.48$96.12245,400——
2013-05-09$35.92$94.65148,000——
2013-05-08$35.63$93.90104,000——
2013-05-07$35.11$92.51241,800——
2013-05-06$34.26$90.29333,000——
2013-05-03$36.90$95.75289,400——
2013-05-02$37.05$96.13194,000——
2013-05-01$37.35$96.89360,200——
2013-04-30$37.22$96.56299,400——
2013-04-29$35.81$92.92292,600——
2013-04-26$34.30$88.99263,400——
2013-04-25$33.53$87.00120,800——
2013-04-24$33.58$87.13109,400——
2013-04-23$33.47$86.85115,200——
2013-04-22$33.28$86.35175,400——
2013-04-19$33.01$85.6382,800——
2013-04-18$33.09$85.8593,400——
2013-04-17$32.72$84.8879,600——
2013-04-16$32.97$85.54132,000——
2013-04-15$32.47$84.25169,800——
2013-04-12$33.01$85.6674,000——
2013-04-11$33.02$85.67100,200——
2013-04-10$33.13$85.96109,800——
2013-04-09$32.65$84.7194,800——
2013-04-08$32.78$85.05204,400——
2013-04-05$32.00$83.03105,800——
2013-04-04$31.92$82.83103,400——
2013-04-03$31.77$82.43135,800——
2013-04-02$31.84$82.61120,800——
2013-04-01$31.80$82.51156,800——
2013-03-28$31.85$82.64141,000——
2013-03-27$31.93$82.86112,200——
2013-03-26$31.84$82.6294,400——
2013-03-25$31.66$82.14156,400——
2013-03-22$31.79$82.47156,600——
2013-03-21$31.64$82.0898,200——
2013-03-20$31.46$81.63218,400——
2013-03-19$31.26$81.1191,000——
2013-03-18$31.65$82.11118,200——
2013-03-15$31.97$82.94230,000——
2013-03-14$31.38$81.4298,200——
2013-03-13$30.79$79.8977,200——
2013-03-12$30.92$80.22180,200——
2013-03-11$30.94$80.28228,400——
2013-03-08$31.19$80.92177,200——
2013-03-07$31.55$81.85156,400——
2013-03-06$31.67$82.17270,200——
2013-03-05$31.83$82.60192,600——
2013-03-04$31.72$82.29159,000——
2013-03-01$31.40$81.47164,200——
2013-02-28$31.05$80.55115,400——
2013-02-27$30.66$79.54151,800——
2013-02-26$29.99$77.81137,400——
2013-02-25$30.16$78.25123,200——
2013-02-22$30.76$79.81150,800——
2013-02-21$30.47$79.04227,600——
2013-02-20$31.08$80.65121,400——
2013-02-19$31.38$81.40131,800——
2013-02-15$31.29$81.17117,400——
2013-02-14$31.51$81.77171,600——
2013-02-13$31.50$81.73124,800——
2013-02-12$31.60$81.99343,400——
2013-02-11$31.61$82.01119,600——
2013-02-08$31.59$81.98100,200——
2013-02-07$31.60$81.99112,000——
2013-02-06$31.51$81.75157,200——
2013-02-05$31.67$82.18189,600——
2013-02-04$31.96$81.49226,400——
2013-02-01$31.95$81.46212,400——
2013-01-31$32.00$81.59174,800——
2013-01-30$31.85$81.21155,600——
2013-01-29$31.97$81.51287,200——
2013-01-28$31.85$81.21203,400——
2013-01-25$32.00$81.59153,400——
2013-01-24$32.11$81.86246,800——
2013-01-23$32.74$83.48117,000——
2013-01-22$33.00$84.14178,000——
2013-01-18$32.60$83.1196,800——
2013-01-17$32.47$82.80146,600——
2013-01-16$31.93$81.41142,000——
2013-01-15$31.56$80.45288,600——
2013-01-14$32.24$82.20126,400——
2013-01-11$32.13$81.91180,200——
2013-01-10$31.90$81.32279,000——
2013-01-09$31.44$80.16371,800——
2013-01-08$30.88$78.72289,600——
2013-01-07$31.08$79.24152,800——
2013-01-04$30.67$78.18154,800——
2013-01-03$30.73$78.34222,000——
2013-01-02$30.23$77.08319,200——