Historical Stock Price
| Home |
| Free Dividend Report |
| ARLP Dividend History |
| ARLP Historical Stock Prices |
| Preferred Stock Newsletter |
| ARLP Options Chain |
| ARLP Message Board |
Alliance Resource Partners LP (ARLP) has the following price history information. Looking back at ARLP historical stock prices for the last five trading days, on December 05, 2024, ARLP opened at $27.02, traded as high as $27.52 and as low as $26.78, and closed at $27.27. Trading volume was a total of 173.90K shares. On December 06, 2024, ARLP opened at $27.35, traded as high as $27.39 and as low as $26.42, and closed at $26.47. Trading volume was a total of 337.30K shares. On December 09, 2024, ARLP opened at $26.72, traded as high as $26.91 and as low as $25.71, and closed at $25.89. Trading volume was a total of 289.40K shares. On December 10, 2024, ARLP opened at $26.00, traded as high as $26.21 and as low as $25.50, and closed at $25.67. Trading volume was a total of 250.30K shares. On December 11, 2024, ARLP opened at $25.90, traded as high as $26.40 and as low as $25.66, and closed at $26.03. Trading volume was a total of 267.50K shares.
ARLP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alliance Resource Partners LP shares, starting with a $10,000 purchase of ARLP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 12/15/2014 | ||
| End date: | 12/11/2024 | ||
| Start price/share: | $39.64 | ||
| End price/share: | $26.03 | ||
| Starting shares: | 252.27 | ||
| Ending shares: | 660.74 | ||
| Dividends reinvested/share: | $18.65 | ||
| Total return: | 71.99% | ||
| Average Annual Total Return: | 5.57% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,192.57 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/15/2014 | ||
| End date: | 12/11/2024 | ||
| Start price/share: | $39.64 | ||
| End price/share: | $26.03 | ||
| Dividends collected/share: | $18.65 | ||
| Total return: | 12.71% | ||
| Average Annual Total Return: | 1.20% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,266.55 | ||
| Years: | 10.00 | ||
 | |||||
| ARLP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/05/2024 | $27.02 | $27.52 | $26.78 | $27.27 | 173.90K |
| 12/06/2024 | $27.35 | $27.39 | $26.42 | $26.47 | 337.30K |
| 12/09/2024 | $26.72 | $26.91 | $25.71 | $25.89 | 289.40K |
| 12/10/2024 | $26.00 | $26.21 | $25.50 | $25.67 | 250.30K |
| 12/11/2024 | $25.90 | $26.40 | $25.66 | $26.03 | 267.50K |
|
| About Alliance Resource Partners LP |
| Alliance Resource Partners, L.P. is a diversified natural resource company. It is engaged in production and marketing of coal to domestic utilities, industrial users and international customers, as well as royalty income from oil & gas mineral interests. It operates through four segments: Illinois Basin Coal Operations, Appalachia Coal Operations, Oil & Gas Royalties and Coal Royalties. The Illinois Basin Coal Operation includes the Gibson County Coal, LLC mining complex; the Warrior Coal, LLC mining complex; the River View Coal, LLC mining complex and the Hamilton County Coal, LLC mining complex. |
| ARLP Historical Closing Prices | |
| Date | Close |
| 12/05/2024 | $27.27 |
| 12/06/2024 | $26.47 |
| 12/09/2024 | $25.89 |
| 12/10/2024 | $25.67 |
| 12/11/2024 | $26.03 |
| Materials Historical Prices |
| ARLP is categorized under the Materials sector; below are some other companies in the same sector:
ARNC Historical Stock Prices Also explore: ARLP shares outstanding history
|
Free ARLP Email Alerts:
ARLP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.