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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.48$23.11540,000——
2020-12-30$4.50$23.22600,200——
2020-12-29$4.30$22.19554,000——
2020-12-28$4.31$22.241,353,400——
2020-12-24$4.51$23.27293,300——
2020-12-23$4.63$23.89376,800——
2020-12-22$4.53$23.37913,300——
2020-12-21$4.85$25.02406,500——
2020-12-18$5.03$25.95475,600——
2020-12-17$5.02$25.90705,500——
2020-12-16$5.01$25.85394,100——
2020-12-15$4.95$25.54517,300——
2020-12-14$4.99$25.75559,100——
2020-12-11$5.09$26.26530,200——
2020-12-10$5.23$26.98874,100——
2020-12-09$5.08$26.21645,200——
2020-12-08$5.05$26.06483,000——
2020-12-07$4.93$25.44858,400——
2020-12-04$4.78$24.66777,600——
2020-12-03$4.62$23.84625,800——
2020-12-02$4.74$24.46673,600——
2020-12-01$4.44$22.91422,600——
2020-11-30$4.50$23.22963,300——
2020-11-27$4.64$23.94587,700——
2020-11-25$4.34$22.39404,600——
2020-11-24$4.30$22.19576,600——
2020-11-23$4.18$21.57684,300——
2020-11-20$4.02$20.74269,600——
2020-11-19$4.06$20.95659,200——
2020-11-18$4.16$21.46948,900——
2020-11-17$3.87$19.97982,800——
2020-11-16$3.73$19.241,179,800——
2020-11-13$3.53$18.21571,500——
2020-11-12$3.31$17.08455,000——
2020-11-11$3.41$17.59451,200——
2020-11-10$3.49$18.01525,200——
2020-11-09$3.50$18.061,129,900——
2020-11-06$3.25$16.77397,000——
2020-11-05$3.30$17.03392,200——
2020-11-04$3.24$16.721,133,700——
2020-11-03$3.76$19.401,649,500——
2020-11-02$3.55$18.321,232,100——
2020-10-30$3.22$16.61265,900——
2020-10-29$3.27$16.87336,000——
2020-10-28$3.21$16.56587,400——
2020-10-27$3.25$16.77680,800——
2020-10-26$3.36$17.341,826,800——
2020-10-23$3.12$16.10901,400——
2020-10-22$2.82$14.55389,100——
2020-10-21$2.74$14.14304,600——
2020-10-20$2.69$13.88327,400——
2020-10-19$2.63$13.57447,700——
2020-10-16$2.68$13.83349,400——
2020-10-15$2.73$14.09270,100——
2020-10-14$2.80$14.45345,600——
2020-10-13$2.71$13.98421,900——
2020-10-12$2.80$14.45230,500——
2020-10-09$2.78$14.34465,800——
2020-10-08$2.83$14.60512,600——
2020-10-07$2.76$14.24395,800——
2020-10-06$2.83$14.60520,100——
2020-10-05$2.94$15.17235,700——
2020-10-02$2.86$14.76345,200——
2020-10-01$2.77$14.29592,100——
2020-09-30$2.77$14.29544,700——
2020-09-29$2.79$14.40565,600——
2020-09-28$2.85$14.70850,600——
2020-09-25$2.87$14.81243,200——
2020-09-24$2.86$14.76919,300——
2020-09-23$2.92$15.07534,200——
2020-09-22$2.94$15.17477,500——
2020-09-21$2.95$15.22817,700——
2020-09-18$3.18$16.41918,700——
2020-09-17$3.22$16.61426,000——
2020-09-16$3.23$16.67526,700——
2020-09-15$3.27$16.87551,300——
2020-09-14$3.19$16.46516,700——
2020-09-11$3.12$16.10421,600——
2020-09-10$3.08$15.89504,600——
2020-09-09$3.05$15.74262,600——
2020-09-08$3.08$15.89364,200——
2020-09-04$3.10$15.99292,400——
2020-09-03$3.15$16.25504,200——
2020-09-02$3.12$16.101,274,200——
2020-09-01$3.31$17.08302,500——
2020-08-31$3.33$17.18331,500——
2020-08-28$3.42$17.65433,800——
2020-08-27$3.29$16.97277,000——
2020-08-26$3.31$17.08329,100——
2020-08-25$3.35$17.28369,700——
2020-08-24$3.38$17.44728,500——
2020-08-21$3.28$16.92474,600——
2020-08-20$3.38$17.44417,800——
2020-08-19$3.42$17.65454,100——
2020-08-18$3.47$17.901,230,700——
2020-08-17$3.83$19.76765,300——
2020-08-14$3.52$18.161,246,700——
2020-08-13$3.29$16.97275,400——
2020-08-12$3.31$17.08353,500——
2020-08-11$3.20$16.51669,100——
2020-08-10$3.32$17.13646,900——
2020-08-07$3.21$16.56253,600——
2020-08-06$3.26$16.82436,700——
2020-08-05$3.32$17.13340,900——
2020-08-04$3.27$16.87386,300——
2020-08-03$3.16$16.30411,400——
2020-07-31$3.28$16.92300,800——
2020-07-30$3.36$17.34390,700——
2020-07-29$3.41$17.59378,400——
2020-07-28$3.28$16.92453,600——
2020-07-27$3.42$17.65644,000——
2020-07-24$3.39$17.49429,200——
2020-07-23$3.24$16.72331,500——
2020-07-22$3.20$16.51206,500——
2020-07-21$3.24$16.72366,900——
2020-07-20$3.14$16.20382,600——
2020-07-17$3.14$16.20205,400——
2020-07-16$3.18$16.41232,500——
2020-07-15$3.25$16.77331,000——
2020-07-14$3.09$15.94333,800——
2020-07-13$3.11$16.051,029,300——
2020-07-10$3.24$16.72405,700——
2020-07-09$3.23$16.67607,400——
2020-07-08$3.32$17.13350,200——
2020-07-07$3.29$16.97346,400——
2020-07-06$3.41$17.59623,800——
2020-07-02$3.27$16.87455,100——
2020-07-01$3.26$16.82483,900——
2020-06-30$3.26$16.82693,200——
2020-06-29$3.40$17.54579,600——
2020-06-26$3.44$17.75774,900——
2020-06-25$3.57$18.42529,900——
2020-06-24$3.42$17.65585,400——
2020-06-23$3.59$18.52724,800——
2020-06-22$3.55$18.32530,300——
2020-06-19$3.52$18.164,057,300——
2020-06-18$3.54$18.26637,200——
2020-06-17$3.57$18.42850,400——
2020-06-16$3.80$19.611,086,000——
2020-06-15$3.71$19.141,229,700——
2020-06-12$4.03$20.79780,800——
2020-06-11$3.85$19.86938,500——
2020-06-10$4.22$21.771,148,400——
2020-06-09$4.49$23.171,351,000——
2020-06-08$4.90$25.282,531,700——
2020-06-05$3.77$19.452,035,800——
2020-06-04$3.27$16.871,568,400——
2020-06-03$3.11$16.051,173,800——
2020-06-02$3.06$15.791,022,300——
2020-06-01$3.06$15.79994,500——
2020-05-29$3.17$16.36561,200——
2020-05-28$3.27$16.87542,000——
2020-05-27$3.22$16.61472,700——
2020-05-26$3.13$16.15700,000——
2020-05-22$3.07$15.84404,900——
2020-05-21$3.10$15.99518,600——
2020-05-20$3.08$15.89559,100——
2020-05-19$3.03$15.63576,400——
2020-05-18$3.16$16.301,124,700——
2020-05-15$2.84$14.65654,400——
2020-05-14$2.83$14.60791,400——
2020-05-13$2.89$14.911,435,500——
2020-05-12$3.23$16.67593,600——
2020-05-11$3.37$17.39586,700——
2020-05-08$3.36$17.34988,900——
2020-05-07$3.41$17.59531,000——
2020-05-06$3.32$17.13749,400——
2020-05-05$3.47$17.90691,500——
2020-05-04$3.50$18.06525,700——
2020-05-01$3.62$18.68863,800——
2020-04-30$3.88$20.021,122,200——
2020-04-29$3.76$19.401,471,900——
2020-04-28$3.27$16.871,237,600——
2020-04-27$3.39$17.49913,900——
2020-04-24$3.35$17.28679,400——
2020-04-23$3.40$17.54699,200——
2020-04-22$3.39$17.49638,300——
2020-04-21$3.46$17.85689,800——
2020-04-20$3.43$17.70855,800——
2020-04-17$3.61$18.63753,100——
2020-04-16$3.50$18.06646,400——
2020-04-15$3.74$19.301,000,100——
2020-04-14$4.36$22.501,060,500——
2020-04-13$3.72$19.191,007,600——
2020-04-09$3.31$17.081,237,100——
2020-04-08$3.00$15.481,045,300——
2020-04-07$3.11$16.05753,100——
2020-04-06$3.16$16.30623,200——
2020-04-03$3.00$15.48966,700——
2020-04-02$3.19$16.46816,400——
2020-04-01$2.78$14.34930,200——
2020-03-31$3.10$15.991,059,700——
2020-03-30$3.12$16.101,221,800——
2020-03-27$3.60$18.57665,100——
2020-03-26$3.75$19.35982,700——
2020-03-25$3.86$19.92808,700——
2020-03-24$3.88$20.02657,100——
2020-03-23$3.43$17.701,129,600——
2020-03-20$3.88$20.021,127,700——
2020-03-19$5.40$27.861,580,500——
2020-03-18$3.14$16.201,500,500——
2020-03-17$4.24$21.88546,600——
2020-03-16$4.15$21.41875,800——
2020-03-13$4.71$24.301,212,100——
2020-03-12$4.37$22.551,035,200——
2020-03-11$5.09$26.26877,600——
2020-03-10$5.69$29.36992,000——
2020-03-09$4.93$25.441,641,600——
2020-03-06$6.17$31.83864,400——
2020-03-05$6.64$34.26437,800——
2020-03-04$6.84$35.29504,000——
2020-03-03$6.73$34.72475,200——
2020-03-02$7.04$36.32628,500——
2020-02-28$6.74$34.781,576,100——
2020-02-27$6.31$32.561,906,600——
2020-02-26$6.88$35.50761,000——
2020-02-25$7.02$36.22736,200——
2020-02-24$7.37$38.03532,000——
2020-02-21$7.55$38.95670,100——
2020-02-20$7.42$38.28474,600——
2020-02-19$7.56$39.01653,700——
2020-02-18$7.53$38.851,568,000——
2020-02-14$8.04$41.481,215,000——
2020-02-13$7.87$40.61829,200——
2020-02-12$7.89$40.71999,700——
2020-02-11$7.81$40.301,028,300——
2020-02-10$8.20$42.31997,000——
2020-02-07$8.56$44.171,097,100——
2020-02-06$8.96$46.232,174,400——
2020-02-05$9.62$47.571,133,400——
2020-02-04$8.96$44.311,702,400——
2020-02-03$8.61$42.581,649,900——
2020-01-31$9.04$44.70623,500——
2020-01-30$9.24$45.69825,000——
2020-01-29$9.34$46.19754,100——
2020-01-28$9.28$45.89932,800——
2020-01-27$9.22$45.592,352,600——
2020-01-24$9.93$49.101,296,700——
2020-01-23$10.10$49.94469,600——
2020-01-22$10.25$50.69710,500——
2020-01-21$10.53$52.07637,200——
2020-01-17$11.00$54.39819,900——
2020-01-16$11.07$54.74544,800——
2020-01-15$11.34$56.08704,000——
2020-01-14$11.23$55.53306,800——
2020-01-13$11.46$56.67270,900——
2020-01-10$11.38$56.27575,000——
2020-01-09$11.80$58.35478,200——
2020-01-08$11.59$57.31563,600——
2020-01-07$11.87$58.70540,400——
2020-01-06$11.82$58.45491,400——
2020-01-03$11.65$57.61363,500——
2020-01-02$11.56$57.16742,800——