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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$10.82$53.50994,900——
2019-12-30$11.04$54.59984,200——
2019-12-27$11.29$55.83972,800——
2019-12-26$10.82$53.50654,500——
2019-12-24$10.84$53.60491,100——
2019-12-23$10.64$52.61808,700——
2019-12-20$10.84$53.602,708,200——
2019-12-19$10.98$54.30547,800——
2019-12-18$11.16$55.19610,800——
2019-12-17$10.50$51.92699,300——
2019-12-16$10.43$51.58967,600——
2019-12-13$9.98$49.35759,000——
2019-12-12$10.30$50.93755,200——
2019-12-11$9.99$49.40615,600——
2019-12-10$10.16$50.24523,200——
2019-12-09$10.21$50.49663,800——
2019-12-06$10.11$49.99587,700——
2019-12-05$10.22$50.54648,700——
2019-12-04$10.15$50.19361,100——
2019-12-03$10.21$50.49675,500——
2019-12-02$10.11$49.99879,300——
2019-11-29$10.50$51.92498,800——
2019-11-27$10.67$52.76657,000——
2019-11-26$10.75$53.16808,100——
2019-11-25$11.14$55.09674,200——
2019-11-22$11.00$54.39535,200——
2019-11-21$11.28$55.78833,600——
2019-11-20$11.28$55.78629,200——
2019-11-19$11.68$57.76783,600——
2019-11-18$11.78$58.25714,400——
2019-11-15$12.32$60.92949,100——
2019-11-14$11.94$59.04485,400——
2019-11-13$11.85$58.60746,900——
2019-11-12$12.14$60.03623,500——
2019-11-11$11.95$59.09882,600——
2019-11-08$11.71$57.91698,200——
2019-11-07$11.71$57.911,248,900——
2019-11-06$12.17$60.18888,300——
2019-11-05$12.72$60.231,042,000——
2019-11-04$12.65$59.901,310,900——
2019-11-01$12.11$57.341,106,200——
2019-10-31$11.40$53.981,731,900——
2019-10-30$10.95$51.852,766,900——
2019-10-29$11.66$55.212,049,100——
2019-10-28$12.55$59.421,885,500——
2019-10-25$13.65$64.63404,900——
2019-10-24$13.81$65.39451,200——
2019-10-23$14.16$67.05290,200——
2019-10-22$14.08$66.67377,100——
2019-10-21$13.94$66.01358,200——
2019-10-18$13.67$64.73566,300——
2019-10-17$13.54$64.11329,100——
2019-10-16$13.60$64.40218,200——
2019-10-15$13.69$64.82465,600——
2019-10-14$13.51$63.97895,500——
2019-10-11$13.98$66.20510,800——
2019-10-10$13.97$66.15366,500——
2019-10-09$13.88$65.72275,400——
2019-10-08$13.68$64.78807,900——
2019-10-07$14.42$68.28484,900——
2019-10-04$14.75$69.84320,800——
2019-10-03$14.70$69.61580,600——
2019-10-02$14.77$69.94618,700——
2019-10-01$15.30$72.45872,900——
2019-09-30$16.01$75.81325,100——
2019-09-27$15.95$75.52186,800——
2019-09-26$15.81$74.86338,100——
2019-09-25$15.92$75.38232,600——
2019-09-24$15.83$74.96202,800——
2019-09-23$15.76$74.62316,100——
2019-09-20$15.98$75.67408,100——
2019-09-19$15.74$74.53181,700——
2019-09-18$15.81$74.86280,000——
2019-09-17$15.71$74.39240,200——
2019-09-16$16.02$75.86339,800——
2019-09-13$15.92$75.38302,400——
2019-09-12$15.86$75.10315,500——
2019-09-11$16.50$78.13242,200——
2019-09-10$16.68$78.98474,700——
2019-09-09$16.42$77.75300,800——
2019-09-06$15.95$75.52196,000——
2019-09-05$16.28$77.09435,700——
2019-09-04$15.80$74.81540,000——
2019-09-03$15.59$73.82326,700——
2019-08-30$15.47$73.25699,000——
2019-08-29$15.25$72.21266,500——
2019-08-28$14.83$70.22297,700——
2019-08-27$14.94$70.74215,400——
2019-08-26$15.22$72.07296,400——
2019-08-23$15.70$74.34411,100——
2019-08-22$15.47$73.25344,800——
2019-08-21$15.23$72.11464,400——
2019-08-20$14.84$70.27354,300——
2019-08-19$15.04$71.22355,900——
2019-08-16$14.96$70.84388,600——
2019-08-15$14.49$68.61485,800——
2019-08-14$14.65$69.37500,700——
2019-08-13$14.96$70.84712,900——
2019-08-12$14.69$69.561,156,600——
2019-08-09$16.00$75.76304,800——
2019-08-08$16.46$77.94795,400——
2019-08-07$16.11$76.28693,500——
2019-08-06$16.46$77.94449,200——
2019-08-05$17.08$78.32594,000——
2019-08-02$17.15$78.64400,100——
2019-08-01$17.33$79.46331,200——
2019-07-31$17.53$80.38281,200——
2019-07-30$17.60$80.70286,300——
2019-07-29$17.54$80.43397,500——
2019-07-26$17.13$78.55679,600——
2019-07-25$17.19$78.82791,700——
2019-07-24$17.39$79.74218,900——
2019-07-23$17.30$79.33302,500——
2019-07-22$17.06$78.23507,100——
2019-07-19$16.96$77.77416,200——
2019-07-18$16.96$77.77414,200——
2019-07-17$16.91$77.54679,400——
2019-07-16$17.26$79.14664,100——
2019-07-15$17.52$80.34595,800——
2019-07-12$17.71$81.21488,000——
2019-07-11$17.86$81.89234,200——
2019-07-10$17.99$82.49226,000——
2019-07-09$17.99$82.49362,500——
2019-07-08$18.00$82.54589,900——
2019-07-05$17.69$81.11453,500——
2019-07-03$17.62$80.79332,400——
2019-07-02$17.30$79.33691,800——
2019-07-01$17.01$78.00518,300——
2019-06-28$16.98$77.86319,000——
2019-06-27$16.90$77.49344,300——
2019-06-26$16.90$77.49330,400——
2019-06-25$16.88$77.40779,000——
2019-06-24$16.98$77.86699,500——
2019-06-21$16.97$77.81606,100——
2019-06-20$17.10$78.41851,100——
2019-06-19$16.90$77.49436,200——
2019-06-18$17.03$78.09431,000——
2019-06-17$16.99$77.91353,100——
2019-06-14$16.95$77.72367,500——
2019-06-13$16.95$77.72334,900——
2019-06-12$16.85$77.26554,700——
2019-06-11$17.30$79.33280,500——
2019-06-10$17.20$78.87321,400——
2019-06-07$17.42$79.88396,800——
2019-06-06$17.44$79.97277,300——
2019-06-05$17.46$80.06288,600——
2019-06-04$17.52$80.34454,600——
2019-06-03$17.29$79.28377,700——
2019-05-31$17.21$78.91254,700——
2019-05-30$17.04$78.13223,200——
2019-05-29$17.14$78.59569,500——
2019-05-28$17.18$78.78532,000——
2019-05-24$17.39$79.74702,200——
2019-05-23$17.55$80.47736,800——
2019-05-22$18.06$82.81320,700——
2019-05-21$18.41$84.42301,300——
2019-05-20$18.41$84.42393,300——
2019-05-17$18.59$85.24495,900——
2019-05-16$18.85$86.43516,700——
2019-05-15$18.46$84.65255,900——
2019-05-14$18.53$84.97289,000——
2019-05-13$18.27$83.77556,900——
2019-05-10$18.46$84.65452,400——
2019-05-09$18.52$84.92424,600——
2019-05-08$18.59$85.24317,500——
2019-05-07$18.64$85.47597,300——
2019-05-06$19.35$86.27527,600——
2019-05-03$19.42$86.59786,300——
2019-05-02$19.14$85.34438,600——
2019-05-01$19.10$85.16694,800——
2019-04-30$19.27$85.92803,600——
2019-04-29$19.34$86.23851,300——
2019-04-26$19.39$86.45652,300——
2019-04-25$19.20$85.60763,300——
2019-04-24$18.88$84.18477,900——
2019-04-23$18.92$84.36631,000——
2019-04-22$18.85$84.04520,500——
2019-04-18$18.63$83.06558,300——
2019-04-17$18.61$82.97397,800——
2019-04-16$18.89$84.22495,100——
2019-04-15$18.75$83.60473,200——
2019-04-12$18.60$82.93616,100——
2019-04-11$18.68$83.29565,500——
2019-04-10$18.66$83.20449,700——
2019-04-09$18.93$84.40445,500——
2019-04-08$18.95$84.49641,500——
2019-04-05$19.01$84.761,274,300——
2019-04-04$18.99$84.671,141,600——
2019-04-03$19.30$86.05790,600——
2019-04-02$19.92$88.81502,900——
2019-04-01$20.25$90.29370,100——
2019-03-29$20.36$90.78507,700——
2019-03-28$20.42$91.04375,500——
2019-03-27$20.44$91.13476,900——
2019-03-26$20.51$91.45283,200——
2019-03-25$20.48$91.31278,000——
2019-03-22$20.20$90.06269,900——
2019-03-21$20.55$91.62317,600——
2019-03-20$20.55$91.62315,700——
2019-03-19$20.57$91.71413,200——
2019-03-18$20.61$91.89373,000——
2019-03-15$20.63$91.98940,400——
2019-03-14$20.51$91.45527,500——
2019-03-13$20.33$90.64364,000——
2019-03-12$20.41$91.00238,800——
2019-03-11$20.40$90.95654,800——
2019-03-08$20.02$89.26452,700——
2019-03-07$19.86$88.55444,300——
2019-03-06$19.55$87.17230,800——
2019-03-05$19.58$87.30225,100——
2019-03-04$19.56$87.21275,100——
2019-03-01$19.40$86.50177,400——
2019-02-28$19.40$86.50170,300——
2019-02-27$19.38$86.41225,400——
2019-02-26$19.32$86.14616,100——
2019-02-25$19.03$84.85330,600——
2019-02-22$19.05$84.94265,800——
2019-02-21$18.96$84.53285,000——
2019-02-20$19.07$85.02233,100——
2019-02-19$19.10$85.16241,000——
2019-02-15$19.23$85.74222,700——
2019-02-14$19.14$85.34469,200——
2019-02-13$19.21$85.65432,400——
2019-02-12$19.12$85.25290,100——
2019-02-11$18.92$84.36199,000——
2019-02-08$18.81$83.87237,500——
2019-02-07$18.76$83.64615,400——
2019-02-06$19.08$85.07334,400——
2019-02-05$19.89$86.32398,700——
2019-02-04$19.93$86.49631,000——
2019-02-01$19.67$85.36296,600——
2019-01-31$19.46$84.45288,700——
2019-01-30$19.55$84.84319,500——
2019-01-29$19.45$84.41427,000——
2019-01-28$19.41$84.23703,900——
2019-01-25$18.79$81.54669,300——
2019-01-24$18.87$81.89422,800——
2019-01-23$18.93$82.15423,000——
2019-01-22$18.46$80.11246,600——
2019-01-18$18.45$80.07288,600——
2019-01-17$18.27$79.29326,200——
2019-01-16$17.75$77.03368,800——
2019-01-15$17.67$76.68491,800——
2019-01-14$17.73$76.94623,700——
2019-01-11$17.97$77.99693,400——
2019-01-10$18.44$80.03612,300——
2019-01-09$18.50$80.29823,000——
2019-01-08$19.27$83.63505,700——
2019-01-07$19.11$82.93843,400——
2019-01-04$18.66$80.98661,700——
2019-01-03$17.51$75.99765,900——
2019-01-02$17.56$76.21347,900——