Alliance Resource Partners, L.P. ( ARLP) - Price History
Monthly price history for ARLP (Alliance Resource Partners, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $25.41 | $25.41 |
| May 2026 | $24.85 | $24.85 |
| April 2026 | $26.61 | $26.61 |
| March 2026 | $27.65 | $27.65 |
| February 2026 | $26.49 | $26.49 |
| January 2026 | $23.24 | $23.82 |
| December 2025 | $22.66 | $23.23 |
| November 2025 | $23.77 | $24.37 |
| October 2025 | $23.30 | $24.47 |
| September 2025 | $24.08 | $25.28 |
| August 2025 | $21.91 | $23.01 |
| July 2025 | $24.64 | $26.48 |
| June 2025 | $24.32 | $26.14 |
| May 2025 | $24.22 | $26.03 |
| April 2025 | $23.97 | $26.45 |
| March 2025 | $24.72 | $27.28 |
| February 2025 | $23.78 | $26.24 |
| January 2025 | $25.36 | $28.70 |
| December 2024 | $23.23 | $26.29 |
| November 2024 | $24.95 | $28.23 |
| October 2024 | $22.54 | $26.17 |
| September 2024 | $21.53 | $25 |
| August 2024 | $20.60 | $23.92 |
| July 2024 | $20.72 | $24.80 |
| June 2024 | $20.43 | $24.46 |
| May 2024 | $20.58 | $24.64 |
| April 2024 | $18.18 | $22.43 |
| March 2024 | $16.26 | $20.05 |
| February 2024 | $15.40 | $19 |
| January 2024 | $16.47 | $21.01 |
| December 2023 | $16.60 | $21.18 |
| November 2023 | $16.45 | $20.98 |
| October 2023 | $17.30 | $22.72 |
| September 2023 | $17.15 | $22.53 |
| August 2023 | $15.54 | $20.42 |
| July 2023 | $14.64 | $19.92 |
| June 2023 | $13.59 | $18.49 |
| May 2023 | $12.57 | $17.10 |
| April 2023 | $14.83 | $20.89 |
| March 2023 | $14.32 | $20.17 |
| February 2023 | $14.73 | $20.75 |
| January 2023 | $15.77 | $22.93 |
| December 2022 | $13.97 | $20.32 |
| November 2022 | $16.30 | $23.71 |
| October 2022 | $16.34 | $24.28 |
| September 2022 | $15.42 | $22.90 |
| August 2022 | $17.73 | $26.34 |
| July 2022 | $14.50 | $21.91 |
| June 2022 | $12.06 | $18.23 |
| May 2022 | $13.13 | $19.85 |
| April 2022 | $11.64 | $17.91 |
| March 2022 | $10.03 | $15.43 |
| February 2022 | $8.52 | $13.12 |
| January 2022 | $8.60 | $13.48 |
| December 2021 | $8.06 | $12.64 |
| November 2021 | $6.52 | $10.23 |
| October 2021 | $7.44 | $11.86 |
| September 2021 | $6.82 | $10.87 |
| August 2021 | $5.43 | $8.66 |
| July 2021 | $4.91 | $7.94 |
| June 2021 | $4.46 | $7.21 |
| May 2021 | $3.69 | $5.96 |
| April 2021 | $3.33 | $5.48 |
| March 2021 | $3.53 | $5.80 |
| February 2021 | $3.64 | $5.98 |
| January 2021 | $3.06 | $5.03 |
| December 2020 | $2.73 | $4.48 |
| November 2020 | $2.74 | $4.50 |
| October 2020 | $1.96 | $3.22 |
| September 2020 | $1.68 | $2.77 |
| August 2020 | $2.03 | $3.33 |
| July 2020 | $2 | $3.28 |
| June 2020 | $1.98 | $3.26 |
| May 2020 | $1.93 | $3.17 |
| April 2020 | $2.36 | $3.88 |
| March 2020 | $1.89 | $3.10 |
| February 2020 | $4.10 | $6.74 |
| January 2020 | $5.27 | $9.04 |
| December 2019 | $6.31 | $10.82 |
| November 2019 | $6.12 | $10.50 |
| October 2019 | $6.36 | $11.40 |
| September 2019 | $8.94 | $16.01 |
| August 2019 | $8.64 | $15.47 |
| July 2019 | $9.48 | $17.53 |
| June 2019 | $9.18 | $16.98 |
| May 2019 | $9.31 | $17.21 |
| April 2019 | $10.13 | $19.27 |
| March 2019 | $10.70 | $20.36 |
| February 2019 | $10.20 | $19.40 |
| January 2019 | $9.96 | $19.46 |
| December 2018 | $8.87 | $17.34 |
| November 2018 | $10.06 | $19.65 |
| October 2018 | $9.56 | $19.19 |
| September 2018 | $10.16 | $20.40 |
| August 2018 | $10.02 | $20.10 |
| July 2018 | $9.89 | $20.38 |
| June 2018 | $8.90 | $18.35 |
| May 2018 | $9.34 | $19.25 |
| April 2018 | $8.32 | $17.65 |
| March 2018 | $8.32 | $17.65 |
| February 2018 | $8.39 | $17.80 |
| January 2018 | $9.41 | $20.50 |
| December 2017 | $9.04 | $19.70 |
| November 2017 | $8.38 | $18.25 |
| October 2017 | $8.81 | $19.70 |
| September 2017 | $8.66 | $19.35 |
| August 2017 | $8.46 | $18.90 |
| July 2017 | $8.81 | $20.20 |
| June 2017 | $8.24 | $18.90 |
| May 2017 | $9.38 | $21.50 |
| April 2017 | $9.09 | $21.25 |
| March 2017 | $9.26 | $21.65 |
| February 2017 | $9.77 | $22.85 |
| January 2017 | $9.99 | $23.80 |
| December 2016 | $9.43 | $22.45 |
| November 2016 | $9.95 | $23.70 |
| October 2016 | $10.30 | $25 |
| September 2016 | $9.14 | $22.18 |
| August 2016 | $8.40 | $20.39 |
| July 2016 | $7.75 | $19.25 |
| June 2016 | $6.34 | $15.76 |
| May 2016 | $5.90 | $14.65 |
| April 2016 | $6.12 | $15.65 |
| March 2016 | $4.56 | $11.65 |
| February 2016 | $4.11 | $10.50 |
| January 2016 | $5.27 | $14.16 |
| December 2015 | $5.02 | $13.49 |
| November 2015 | $6.39 | $17.15 |
| October 2015 | $7.73 | $21.44 |
| September 2015 | $8.03 | $22.26 |
| August 2015 | $9.23 | $25.58 |
| July 2015 | $8.63 | $24.62 |
| June 2015 | $8.75 | $24.96 |
| May 2015 | $10.52 | $29.99 |
| April 2015 | $11.85 | $34.47 |
| March 2015 | $11.49 | $33.43 |
| February 2015 | $13.60 | $39.55 |
| January 2015 | $13.45 | $39.79 |
| December 2014 | $14.55 | $43.05 |
| November 2014 | $15.57 | $46.06 |
| October 2014 | $16.04 | $48.09 |
| September 2014 | $14.29 | $42.84 |
| August 2014 | $16.60 | $49.76 |
| July 2014 | $16.54 | $50.21 |
| June 2014 | $15.37 | $46.65 |
| May 2014 | $14.98 | $90.95 |
| April 2014 | $15.14 | $93.13 |
| March 2014 | $13.68 | $84.14 |
| February 2014 | $14.01 | $86.16 |
| January 2014 | $13.20 | $82.40 |
| December 2013 | $12.34 | $77 |
| November 2013 | $11.74 | $73.27 |
| October 2013 | $11.98 | $75.91 |
| September 2013 | $11.70 | $74.13 |
| August 2013 | $11.88 | $75.28 |
| July 2013 | $11.89 | $76.52 |
| June 2013 | $10.97 | $70.63 |
| May 2013 | $11.23 | $72.28 |
| April 2013 | $11.39 | $74.43 |
| March 2013 | $9.74 | $63.70 |
| February 2013 | $9.50 | $62.09 |
| January 2013 | $9.62 | $64 |
| December 2012 | $8.73 | $58.06 |
| November 2012 | $8.55 | $56.87 |
| October 2012 | $9.63 | $65.14 |
| September 2012 | $8.86 | $59.95 |
| August 2012 | $9.15 | $61.93 |
| July 2012 | $8.90 | $61.24 |
| June 2012 | $8.15 | $56.12 |
| May 2012 | $8.28 | $57.01 |
| April 2012 | $9.23 | $64.58 |
| March 2012 | $8.59 | $60.10 |
| February 2012 | $10.26 | $71.77 |
| January 2012 | $11.20 | $79.35 |
| December 2011 | $10.66 | $75.58 |
| November 2011 | $10.08 | $71.45 |
| October 2011 | $10.58 | $75.93 |
| September 2011 | $9.13 | $65.56 |
| August 2011 | $10.01 | $71.87 |
| July 2011 | $10.57 | $76.81 |
| June 2011 | $10.66 | $77.45 |
| May 2011 | $10.03 | $72.88 |
| April 2011 | $11.20 | $82.36 |
| March 2011 | $11.07 | $81.43 |
| February 2011 | $10.50 | $77.24 |
| January 2011 | $9.44 | $70.25 |
| December 2010 | $8.84 | $65.76 |
| November 2010 | $8.33 | $62 |
| October 2010 | $7.80 | $58.84 |
| September 2010 | $7.73 | $58.34 |
| August 2010 | $7.16 | $54.07 |
| July 2010 | $6.81 | $52.23 |
| June 2010 | $5.87 | $44.97 |
| May 2010 | $5.93 | $45.45 |
| April 2010 | $6.20 | $48.37 |
| March 2010 | $5.38 | $41.91 |
| February 2010 | $5.32 | $41.51 |
| January 2010 | $4.98 | $39.58 |
| December 2009 | $5.46 | $43.37 |
| November 2009 | $4.92 | $39.07 |
| October 2009 | $4.62 | $37.46 |
| September 2009 | $4.48 | $36.26 |
| August 2009 | $4.08 | $33.10 |
| July 2009 | $4.30 | $35.52 |
| June 2009 | $3.93 | $32.50 |
| May 2009 | $4.60 | $38.06 |
| April 2009 | $3.90 | $32.89 |
| March 2009 | $3.45 | $29.10 |
| February 2009 | $3.14 | $26.47 |
| January 2009 | $3.54 | $30.56 |
| December 2008 | $3.12 | $26.88 |
| November 2008 | $3.07 | $26.49 |
| October 2008 | $3.63 | $32 |
| September 2008 | $3.58 | $31.52 |
| August 2008 | $5.29 | $46.63 |
| July 2008 | $5.39 | $48.17 |
| June 2008 | $6.23 | $55.68 |
| May 2008 | $5.12 | $45.76 |
| April 2008 | $4.58 | $41.47 |
| March 2008 | $3.86 | $35 |
| February 2008 | $4.19 | $37.95 |
| January 2008 | $3.84 | $35.36 |
| December 2007 | $3.94 | $36.27 |
| November 2007 | $4.14 | $38.04 |
| October 2007 | $4.12 | $38.44 |
| September 2007 | $3.59 | $33.53 |
| August 2007 | $3.59 | $33.51 |
| July 2007 | $4.27 | $40.50 |
| June 2007 | $4.43 | $41.96 |
| May 2007 | $4.63 | $43.89 |
| April 2007 | $4.14 | $39.72 |
| March 2007 | $3.95 | $37.92 |
| February 2007 | $3.61 | $34.70 |
| January 2007 | $3.51 | $34.22 |
| December 2006 | $3.54 | $34.52 |
| November 2006 | $3.51 | $34.24 |
| October 2006 | $3.60 | $35.61 |
| September 2006 | $3.52 | $34.82 |
| August 2006 | $3.71 | $36.69 |
| July 2006 | $3.63 | $36.40 |
| June 2006 | $3.61 | $36.23 |
| May 2006 | $3.69 | $37.02 |
| April 2006 | $4.18 | $42.38 |
| March 2006 | $3.56 | $36.10 |
| February 2006 | $3.64 | $36.91 |
| January 2006 | $3.70 | $38 |
| December 2005 | $3.63 | $37.20 |
| November 2005 | $3.88 | $39.80 |
| October 2005 | $4.08 | $42.24 |
| September 2005 | $4.43 | $45.94 |
| August 2005 | $4.44 | $91.93 |
| July 2005 | $4.01 | $83.94 |
| June 2005 | $3.54 | $74 |
| May 2005 | $3.40 | $71.21 |
| April 2005 | $3.08 | $65.04 |
| March 2005 | $3.04 | $64.28 |
| February 2005 | $3.64 | $77.02 |
| January 2005 | $3.28 | $70.14 |
| December 2004 | $3.46 | $74 |
| November 2004 | $3.29 | $70.25 |
| October 2004 | $2.71 | $57.90 |
| September 2004 | $2.58 | $55.67 |
| August 2004 | $2.28 | $49.18 |
| July 2004 | $2.28 | $49.19 |
| June 2004 | $2.13 | $46.66 |
| May 2004 | $1.84 | $40.22 |
| April 2004 | $1.77 | $38.67 |
| March 2004 | $1.80 | $40 |
| February 2004 | $1.68 | $37.25 |
| January 2004 | $1.50 | $33.99 |
| December 2003 | $1.52 | $34.38 |
| November 2003 | $1.39 | $31.48 |
| October 2003 | $1.30 | $29.33 |
| September 2003 | $1.29 | $29.66 |
| August 2003 | $1.25 | $28.72 |
| July 2003 | $1.24 | $29.10 |
| June 2003 | $1.16 | $27.25 |
| May 2003 | $1.11 | $26.10 |
| April 2003 | $1.04 | $24.91 |
| March 2003 | $0.94 | $22.39 |
| February 2003 | $0.96 | $22.89 |
| January 2003 | $1.03 | $24.57 |
| December 2002 | $0.99 | $24.22 |
| November 2002 | $0.98 | $23.90 |
| October 2002 | $0.97 | $23.80 |
| September 2002 | $0.93 | $23.21 |
| August 2002 | $0.98 | $24.60 |
| July 2002 | $0.86 | $21.60 |
| June 2002 | $0.93 | $23.74 |
| May 2002 | $0.94 | $23.98 |
| April 2002 | $0.94 | $24.50 |
| March 2002 | $0.93 | $24.18 |
| February 2002 | $0.91 | $23.68 |
| January 2002 | $0.95 | $24.74 |
| December 2001 | $1.02 | $27.10 |
| November 2001 | $0.91 | $24.20 |
| October 2001 | $0.94 | $24.98 |
| September 2001 | $0.87 | $23.50 |
| August 2001 | $0.90 | $24.30 |
| July 2001 | $0.84 | $23.27 |
| June 2001 | $0.82 | $22.74 |
| May 2001 | $0.86 | $23.77 |
| April 2001 | $0.81 | $23.04 |
| March 2001 | $0.77 | $21.81 |
| February 2001 | $0.67 | $19 |
| January 2001 | $0.65 | $18.50 |
| December 2000 | $0.62 | $18 |
| November 2000 | $0.57 | $16.50 |
| October 2000 | $0.58 | $16.75 |
| September 2000 | $0.56 | $16.75 |
| August 2000 | $0.51 | $15.25 |
| July 2000 | $0.50 | $15.06 |
| June 2000 | $0.49 | $15.12 |
| May 2000 | $0.45 | $13.88 |
| April 2000 | $0.42 | $13.06 |
| March 2000 | $0.39 | $12.69 |
| February 2000 | $0.39 | $12.50 |
| January 2000 | $0.42 | $13.94 |
| December 1999 | $0.37 | $12.25 |
| November 1999 | $0.37 | $12.50 |
| October 1999 | $0.40 | $13.50 |
| September 1999 | $0.42 | $14.38 |
| August 1999 | $0.49 | $16.62 |
ARLP
Price: $25.41
52 week price:
Dividend Yield: 9.73%
5-year range yield:
Forward Dividend Yield: 9.41%
Payout Ratio: 69.31%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 1.90 USD
P/E Ratio: 13.76
Exchange: NMS
Sector: Energy
Industry: Thermal Coal
Country: United States
Volume: 824042
Ebitda: 152.4 millionMarket Capitalization: 3.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%