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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$21.18$140.81503,600——
2023-12-28$20.76$138.02628,600——
2023-12-27$20.44$135.89295,200——
2023-12-26$20.31$135.03391,300——
2023-12-22$19.82$131.77254,900——
2023-12-21$19.69$130.91342,600——
2023-12-20$19.62$130.44273,000——
2023-12-19$19.88$132.17322,100——
2023-12-18$19.37$128.78391,500——
2023-12-15$19.21$127.72613,100——
2023-12-14$19.54$129.91522,700——
2023-12-13$18.54$123.26866,100——
2023-12-12$18.88$125.52500,300——
2023-12-11$19.23$127.85658,800——
2023-12-08$19.35$128.65679,000——
2023-12-07$19.57$130.11711,100——
2023-12-06$19.80$131.641,197,200——
2023-12-05$20.44$135.89380,600——
2023-12-04$20.88$138.82348,100——
2023-12-01$21.21$141.01376,300——
2023-11-30$20.98$139.48178,300——
2023-11-29$20.91$139.02428,400——
2023-11-28$21.04$139.88549,500——
2023-11-27$21.49$142.87376,200——
2023-11-24$21.85$145.2795,700——
2023-11-22$21.89$145.53276,900——
2023-11-21$21.78$144.80250,200——
2023-11-20$21.46$142.67252,000——
2023-11-17$21.64$143.87350,700——
2023-11-16$21.44$142.54472,700——
2023-11-15$22.23$147.79373,400——
2023-11-14$22.40$148.92504,100——
2023-11-13$22.12$147.06368,300——
2023-11-10$21.98$146.13362,000——
2023-11-09$21.32$141.74393,000——
2023-11-08$21.54$143.21252,500——
2023-11-07$21.54$143.21689,600——
2023-11-06$22.48$149.46656,300——
2023-11-03$24.00$154.91780,400——
2023-11-02$23.69$152.91462,500——
2023-11-01$23.15$149.42569,200——
2023-10-31$22.73$146.71263,700——
2023-10-30$22.88$147.68391,200——
2023-10-27$22.48$145.10466,500——
2023-10-26$22.90$147.81372,700——
2023-10-25$22.89$147.74408,300——
2023-10-24$23.31$150.45272,500——
2023-10-23$23.54$151.94284,100——
2023-10-20$23.71$153.04338,600——
2023-10-19$24.12$155.68409,400——
2023-10-18$23.97$154.71314,600——
2023-10-17$23.94$154.52298,600——
2023-10-16$23.52$151.81314,800——
2023-10-13$23.10$149.10394,000——
2023-10-12$22.95$148.13374,300——
2023-10-11$22.83$147.36325,800——
2023-10-10$22.95$148.13336,400——
2023-10-09$22.76$146.90476,700——
2023-10-06$22.54$145.48262,500——
2023-10-05$22.06$142.39257,000——
2023-10-04$21.66$139.80418,700——
2023-10-03$22.30$143.93345,900——
2023-10-02$22.16$143.03606,900——
2023-09-29$22.53$145.42500,600——
2023-09-28$22.95$148.13727,300——
2023-09-27$22.13$142.84585,000——
2023-09-26$21.49$138.71389,200——
2023-09-25$21.92$141.48400,000——
2023-09-22$21.55$139.09405,500——
2023-09-21$21.42$138.25360,600——
2023-09-20$21.24$137.09487,800——
2023-09-19$21.13$136.38712,400——
2023-09-18$20.93$135.09498,100——
2023-09-15$20.76$133.99483,800——
2023-09-14$20.58$132.83635,900——
2023-09-13$20.40$131.67321,000——
2023-09-12$19.98$128.96402,000——
2023-09-11$19.84$128.06369,500——
2023-09-08$19.68$127.02374,200——
2023-09-07$19.43$125.41292,700——
2023-09-06$19.37$125.02473,000——
2023-09-05$19.74$127.41463,200——
2023-09-01$19.91$128.511,294,000——
2023-08-31$20.42$131.80206,800——
2023-08-30$20.36$131.41192,100——
2023-08-29$20.23$130.57278,800——
2023-08-28$20.13$129.93262,500——
2023-08-25$20.25$130.70340,400——
2023-08-24$19.92$128.57353,500——
2023-08-23$20.03$129.28277,400——
2023-08-22$20.01$129.15318,100——
2023-08-21$20.13$129.93313,100——
2023-08-18$20.08$129.61486,100——
2023-08-17$20.07$129.54363,800——
2023-08-16$19.98$128.96508,600——
2023-08-15$19.67$126.96345,200——
2023-08-14$19.95$128.77380,000——
2023-08-11$19.79$127.73290,900——
2023-08-10$19.83$127.99439,400——
2023-08-09$19.95$128.77394,100——
2023-08-08$19.68$127.02393,800——
2023-08-07$19.51$125.93538,700——
2023-08-04$19.41$125.28610,200——
2023-08-03$20.30$126.51921,500——
2023-08-02$20.25$126.20762,900——
2023-08-01$20.10$125.26657,200——
2023-07-31$19.92$124.14785,400——
2023-07-28$19.15$119.34580,500——
2023-07-27$18.86$117.53742,800——
2023-07-26$19.06$118.781,015,200——
2023-07-25$19.16$119.40388,000——
2023-07-24$19.25$119.96599,300——
2023-07-21$18.93$117.97346,300——
2023-07-20$19.01$118.47354,900——
2023-07-19$18.69$116.47313,300——
2023-07-18$18.56$115.66312,000——
2023-07-17$18.40$114.67340,600——
2023-07-14$18.45$114.98557,600——
2023-07-13$18.64$116.16355,300——
2023-07-12$18.78$117.03444,200——
2023-07-11$18.98$118.28256,600——
2023-07-10$19.04$118.66952,200——
2023-07-07$19.09$118.97285,000——
2023-07-06$19.02$118.53499,100——
2023-07-05$19.11$119.09396,200——
2023-07-03$18.86$117.53169,200——
2023-06-30$18.49$115.23437,600——
2023-06-29$18.05$112.49423,200——
2023-06-28$17.87$111.36578,900——
2023-06-27$18.03$112.36330,800——
2023-06-26$17.95$111.86299,700——
2023-06-23$17.93$111.74317,100——
2023-06-22$18.09$112.73167,700——
2023-06-21$18.17$113.23310,700——
2023-06-20$18.32$114.17391,600——
2023-06-16$17.83$111.11550,800——
2023-06-15$17.83$111.11520,700——
2023-06-14$17.48$108.93562,800——
2023-06-13$17.72$110.43366,500——
2023-06-12$17.51$109.12541,800——
2023-06-09$17.91$111.61352,900——
2023-06-08$18.14$113.05623,200——
2023-06-07$18.05$112.49598,100——
2023-06-06$17.75$110.62350,900——
2023-06-05$17.47$108.87545,500——
2023-06-02$17.82$111.05314,400——
2023-06-01$17.40$108.43263,600——
2023-05-31$17.10$106.57547,500——
2023-05-30$17.62$109.81918,300——
2023-05-26$18.21$113.48318,200——
2023-05-25$18.56$115.66371,500——
2023-05-24$18.97$118.22267,600——
2023-05-23$19.18$119.53161,400——
2023-05-22$19.17$119.47322,300——
2023-05-19$18.78$117.03318,700——
2023-05-18$18.65$116.22556,400——
2023-05-17$18.60$115.91555,100——
2023-05-16$18.62$116.04484,200——
2023-05-15$19.19$119.59677,300——
2023-05-12$18.24$113.67584,900——
2023-05-11$18.48$115.17496,000——
2023-05-10$18.71$116.60655,900——
2023-05-09$18.90$117.78622,600——
2023-05-08$19.11$119.09707,200——
2023-05-05$20.00$124.64739,600——
2023-05-04$20.63$124.20795,900——
2023-05-03$20.65$124.321,026,700——
2023-05-02$21.17$127.45749,800——
2023-05-01$21.00$126.43589,800——
2023-04-28$20.89$125.77941,000——
2023-04-27$20.75$124.92344,600——
2023-04-26$20.60$124.02450,100——
2023-04-25$20.86$125.59434,900——
2023-04-24$21.09$126.97381,500——
2023-04-21$20.79$125.16217,000——
2023-04-20$20.86$125.59277,200——
2023-04-19$21.09$126.97232,500——
2023-04-18$21.05$126.73232,900——
2023-04-17$20.96$126.19297,200——
2023-04-14$20.72$124.74199,400——
2023-04-13$20.85$125.53175,100——
2023-04-12$20.81$125.29396,800——
2023-04-11$20.69$124.56493,600——
2023-04-10$20.21$121.67543,200——
2023-04-06$20.21$121.67161,000——
2023-04-05$20.46$123.18203,100——
2023-04-04$20.24$121.85527,700——
2023-04-03$20.77$125.04852,000——
2023-03-31$20.17$121.43348,000——
2023-03-30$20.27$122.03293,500——
2023-03-29$20.28$122.09323,000——
2023-03-28$19.74$118.84257,200——
2023-03-27$19.61$118.06387,700——
2023-03-24$19.26$115.95216,100——
2023-03-23$18.81$113.24440,000——
2023-03-22$19.23$115.77439,700——
2023-03-21$19.73$118.78455,600——
2023-03-20$19.35$116.50459,000——
2023-03-17$18.86$113.55710,500——
2023-03-16$19.00$114.39443,600——
2023-03-15$18.23$109.75675,400——
2023-03-14$18.72$112.70551,900——
2023-03-13$18.75$112.88572,800——
2023-03-10$19.23$115.77567,300——
2023-03-09$19.81$119.26736,100——
2023-03-08$20.02$120.53956,100——
2023-03-07$20.46$123.18394,400——
2023-03-06$20.57$123.84411,200——
2023-03-03$21.18$127.51468,600——
2023-03-02$20.87$125.65461,100——
2023-03-01$20.78$125.10438,100——
2023-02-28$20.75$124.92289,600——
2023-02-27$20.83$125.41466,900——
2023-02-24$20.50$123.42453,700——
2023-02-23$20.82$125.35469,600——
2023-02-22$21.16$127.39424,700——
2023-02-21$20.94$126.07628,600——
2023-02-17$21.41$128.90511,700——
2023-02-16$21.57$129.86692,400——
2023-02-15$21.54$129.68541,100——
2023-02-14$21.12$127.15873,500——
2023-02-13$21.30$128.24715,200——
2023-02-10$21.50$129.44470,100——
2023-02-09$20.94$126.07413,400——
2023-02-08$20.65$124.32665,100——
2023-02-07$21.04$126.67552,200——
2023-02-06$21.61$130.10477,900——
2023-02-03$22.31$130.10827,000——
2023-02-02$22.18$129.34753,800——
2023-02-01$22.31$130.101,479,100——
2023-01-31$22.93$133.72735,800——
2023-01-30$22.54$131.442,540,200——
2023-01-27$20.71$120.77351,200——
2023-01-26$20.52$119.66414,700——
2023-01-25$21.05$122.75203,500——
2023-01-24$21.25$123.92147,900——
2023-01-23$20.93$122.05632,100——
2023-01-20$21.06$122.81302,400——
2023-01-19$20.35$118.67332,100——
2023-01-18$20.33$118.56348,700——
2023-01-17$20.85$121.59243,100——
2023-01-13$20.57$119.95176,100——
2023-01-12$19.97$116.46174,400——
2023-01-11$19.70$114.88300,300——
2023-01-10$19.63$114.47344,800——
2023-01-09$20.20$117.80360,900——
2023-01-06$20.22$117.91416,500——
2023-01-05$19.51$113.77591,500——
2023-01-04$19.60$114.30397,200——
2023-01-03$19.69$114.82728,500——