Alliance Resource Partners, L.P - Price History
Monthly price history for ARLP (Alliance Resource Partners, L.P)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.14 | $20.14 |
| March 2024 | $20.05 | $20.05 |
| February 2024 | $19 | $19 |
| January 2024 | $20.32 | $21.01 |
| December 2023 | $20.48 | $21.18 |
| November 2023 | $20.29 | $20.98 |
| October 2023 | $21.33 | $22.72 |
| September 2023 | $21.15 | $22.53 |
| August 2023 | $19.17 | $20.42 |
| July 2023 | $18.06 | $19.92 |
| June 2023 | $16.76 | $18.49 |
| May 2023 | $15.50 | $17.10 |
| April 2023 | $18.29 | $20.89 |
| March 2023 | $17.66 | $20.17 |
| February 2023 | $18.17 | $20.75 |
| January 2023 | $19.45 | $22.93 |
| December 2022 | $17.24 | $20.32 |
| November 2022 | $20.11 | $23.71 |
| October 2022 | $20.16 | $24.28 |
| September 2022 | $19.02 | $22.90 |
| August 2022 | $21.87 | $26.34 |
| July 2022 | $17.88 | $21.91 |
| June 2022 | $14.88 | $18.23 |
| May 2022 | $16.20 | $19.85 |
| April 2022 | $14.35 | $17.91 |
| March 2022 | $12.37 | $15.43 |
| February 2022 | $10.52 | $13.12 |
| January 2022 | $10.60 | $13.48 |
| December 2021 | $9.94 | $12.64 |
| November 2021 | $8.05 | $10.23 |
| October 2021 | $9.17 | $11.86 |
| September 2021 | $8.41 | $10.87 |
| August 2021 | $6.70 | $8.66 |
| July 2021 | $6.06 | $7.94 |
| June 2021 | $5.50 | $7.21 |
| May 2021 | $4.55 | $5.96 |
| April 2021 | $4.11 | $5.48 |
| March 2021 | $4.35 | $5.80 |
| February 2021 | $4.49 | $5.98 |
| January 2021 | $3.78 | $5.03 |
| December 2020 | $3.36 | $4.48 |
| November 2020 | $3.38 | $4.50 |
| October 2020 | $2.42 | $3.22 |
| September 2020 | $2.08 | $2.77 |
| August 2020 | $2.50 | $3.33 |
| July 2020 | $2.46 | $3.28 |
| June 2020 | $2.45 | $3.26 |
| May 2020 | $2.38 | $3.17 |
| April 2020 | $2.91 | $3.88 |
| March 2020 | $2.33 | $3.10 |
| February 2020 | $5.06 | $6.74 |
| January 2020 | $6.50 | $9.04 |
| December 2019 | $7.78 | $10.82 |
| November 2019 | $7.55 | $10.50 |
| October 2019 | $7.85 | $11.40 |
| September 2019 | $11.03 | $16.01 |
| August 2019 | $10.65 | $15.47 |
| July 2019 | $11.69 | $17.53 |
| June 2019 | $11.32 | $16.98 |
| May 2019 | $11.48 | $17.21 |
| April 2019 | $12.50 | $19.27 |
| March 2019 | $13.20 | $20.36 |
| February 2019 | $12.58 | $19.40 |
| January 2019 | $12.28 | $19.46 |
| December 2018 | $10.94 | $17.34 |
| November 2018 | $12.40 | $19.65 |
| October 2018 | $11.79 | $19.19 |
| September 2018 | $12.54 | $20.40 |
| August 2018 | $12.35 | $20.10 |
| July 2018 | $12.20 | $20.38 |
| June 2018 | $10.98 | $18.35 |
| May 2018 | $11.52 | $19.25 |
| April 2018 | $10.26 | $17.65 |
| March 2018 | $10.26 | $17.65 |
| February 2018 | $10.35 | $17.80 |
| January 2018 | $11.61 | $20.50 |
| December 2017 | $11.16 | $19.70 |
| November 2017 | $10.34 | $18.25 |
| October 2017 | $10.87 | $19.70 |
| September 2017 | $10.68 | $19.35 |
| August 2017 | $10.43 | $18.90 |
| July 2017 | $10.86 | $20.20 |
| June 2017 | $10.16 | $18.90 |
| May 2017 | $11.56 | $21.50 |
| April 2017 | $11.21 | $21.25 |
| March 2017 | $11.42 | $21.65 |
| February 2017 | $12.06 | $22.85 |
| January 2017 | $12.32 | $23.80 |
| December 2016 | $11.63 | $22.45 |
| November 2016 | $12.27 | $23.70 |
| October 2016 | $12.71 | $25 |
| September 2016 | $11.28 | $22.18 |
| August 2016 | $10.37 | $20.39 |
| July 2016 | $9.56 | $19.25 |
| June 2016 | $7.83 | $15.76 |
| May 2016 | $7.28 | $14.65 |
| April 2016 | $7.55 | $15.65 |
| March 2016 | $5.62 | $11.65 |
| February 2016 | $5.07 | $10.50 |
| January 2016 | $6.50 | $14.16 |
| December 2015 | $6.20 | $13.49 |
| November 2015 | $7.88 | $17.15 |
| October 2015 | $9.54 | $21.44 |
| September 2015 | $9.91 | $22.26 |
| August 2015 | $11.38 | $25.58 |
| July 2015 | $10.65 | $24.62 |
| June 2015 | $10.80 | $24.96 |
| May 2015 | $12.98 | $29.99 |
| April 2015 | $14.62 | $34.47 |
| March 2015 | $14.18 | $33.43 |
| February 2015 | $16.78 | $39.55 |
| January 2015 | $16.59 | $39.79 |
| December 2014 | $17.95 | $43.05 |
| November 2014 | $19.21 | $46.06 |
| October 2014 | $19.79 | $48.09 |
| September 2014 | $17.63 | $42.84 |
| August 2014 | $20.48 | $49.76 |
| July 2014 | $20.40 | $50.21 |
| June 2014 | $18.96 | $46.65 |
| May 2014 | $18.48 | $90.95 |
| April 2014 | $18.68 | $93.13 |
| March 2014 | $16.87 | $84.14 |
| February 2014 | $17.28 | $86.16 |
| January 2014 | $16.28 | $82.40 |
| December 2013 | $15.22 | $77 |
| November 2013 | $14.48 | $73.27 |
| October 2013 | $14.78 | $75.91 |
| September 2013 | $14.43 | $74.13 |
| August 2013 | $14.65 | $75.28 |
| July 2013 | $14.66 | $76.52 |
| June 2013 | $13.54 | $70.63 |
| May 2013 | $13.85 | $72.28 |
| April 2013 | $14.05 | $74.43 |
| March 2013 | $12.02 | $63.70 |
| February 2013 | $11.72 | $62.09 |
| January 2013 | $11.87 | $64 |
| December 2012 | $10.77 | $58.06 |
| November 2012 | $10.55 | $56.87 |
| October 2012 | $11.88 | $65.14 |
| September 2012 | $10.93 | $59.95 |
| August 2012 | $11.29 | $61.93 |
| July 2012 | $10.97 | $61.24 |
| June 2012 | $10.06 | $56.12 |
| May 2012 | $10.22 | $57.01 |
| April 2012 | $11.38 | $64.58 |
| March 2012 | $10.59 | $60.10 |
| February 2012 | $12.65 | $71.77 |
| January 2012 | $13.81 | $79.35 |
| December 2011 | $13.16 | $75.58 |
| November 2011 | $12.44 | $71.45 |
| October 2011 | $13.05 | $75.93 |
| September 2011 | $11.26 | $65.56 |
| August 2011 | $12.35 | $71.87 |
| July 2011 | $13.04 | $76.81 |
| June 2011 | $13.14 | $77.45 |
| May 2011 | $12.37 | $72.88 |
| April 2011 | $13.82 | $82.36 |
| March 2011 | $13.66 | $81.43 |
| February 2011 | $12.96 | $77.24 |
| January 2011 | $11.64 | $70.25 |
| December 2010 | $10.90 | $65.76 |
| November 2010 | $10.28 | $62 |
| October 2010 | $9.62 | $58.84 |
| September 2010 | $9.53 | $58.34 |
| August 2010 | $8.84 | $54.07 |
| July 2010 | $8.40 | $52.23 |
| June 2010 | $7.24 | $44.97 |
| May 2010 | $7.31 | $45.45 |
| April 2010 | $7.66 | $48.37 |
| March 2010 | $6.63 | $41.91 |
| February 2010 | $6.57 | $41.51 |
| January 2010 | $6.15 | $39.58 |
| December 2009 | $6.74 | $43.37 |
| November 2009 | $6.07 | $39.07 |
| October 2009 | $5.70 | $37.46 |
| September 2009 | $5.52 | $36.26 |
| August 2009 | $5.04 | $33.10 |
| July 2009 | $5.30 | $35.52 |
| June 2009 | $4.85 | $32.50 |
| May 2009 | $5.68 | $38.06 |
| April 2009 | $4.81 | $32.89 |
| March 2009 | $4.26 | $29.10 |
| February 2009 | $3.87 | $26.47 |
| January 2009 | $4.37 | $30.56 |
| December 2008 | $3.84 | $26.88 |
| November 2008 | $3.79 | $26.49 |
| October 2008 | $4.48 | $32 |
| September 2008 | $4.41 | $31.52 |
| August 2008 | $6.53 | $46.63 |
| July 2008 | $6.65 | $48.17 |
| June 2008 | $7.69 | $55.68 |
| May 2008 | $6.32 | $45.76 |
| April 2008 | $5.65 | $41.47 |
| March 2008 | $4.77 | $35 |
| February 2008 | $5.17 | $37.95 |
| January 2008 | $4.74 | $35.36 |
| December 2007 | $4.86 | $36.27 |
| November 2007 | $5.10 | $38.04 |
| October 2007 | $5.08 | $38.44 |
| September 2007 | $4.43 | $33.53 |
| August 2007 | $4.43 | $33.51 |
| July 2007 | $5.27 | $40.50 |
| June 2007 | $5.46 | $41.96 |
| May 2007 | $5.72 | $43.89 |
| April 2007 | $5.10 | $39.72 |
| March 2007 | $4.87 | $37.92 |
| February 2007 | $4.46 | $34.70 |
| January 2007 | $4.33 | $34.22 |
| December 2006 | $4.36 | $34.52 |
| November 2006 | $4.33 | $34.24 |
| October 2006 | $4.44 | $35.61 |
| September 2006 | $4.34 | $34.82 |
| August 2006 | $4.57 | $36.69 |
| July 2006 | $4.48 | $36.40 |
| June 2006 | $4.46 | $36.23 |
| May 2006 | $4.55 | $37.02 |
| April 2006 | $5.16 | $42.38 |
| March 2006 | $4.39 | $36.10 |
| February 2006 | $4.49 | $36.91 |
| January 2006 | $4.57 | $38 |
| December 2005 | $4.47 | $37.20 |
| November 2005 | $4.79 | $39.80 |
| October 2005 | $5.03 | $42.24 |
| September 2005 | $5.47 | $45.94 |
| August 2005 | $5.47 | $91.93 |
| July 2005 | $4.95 | $83.94 |
| June 2005 | $4.37 | $74 |
| May 2005 | $4.20 | $71.21 |
| April 2005 | $3.79 | $65.04 |
| March 2005 | $3.75 | $64.28 |
| February 2005 | $4.49 | $77.02 |
| January 2005 | $4.05 | $70.14 |
| December 2004 | $4.27 | $74 |
| November 2004 | $4.06 | $70.25 |
| October 2004 | $3.34 | $57.90 |
| September 2004 | $3.18 | $55.67 |
| August 2004 | $2.81 | $49.18 |
| July 2004 | $2.81 | $49.19 |
| June 2004 | $2.63 | $46.66 |
| May 2004 | $2.27 | $40.22 |
| April 2004 | $2.18 | $38.67 |
| March 2004 | $2.22 | $40 |
| February 2004 | $2.07 | $37.25 |
| January 2004 | $1.86 | $33.99 |
| December 2003 | $1.88 | $34.38 |
| November 2003 | $1.72 | $31.48 |
| October 2003 | $1.60 | $29.33 |
| September 2003 | $1.59 | $29.66 |
| August 2003 | $1.54 | $28.72 |
| July 2003 | $1.53 | $29.10 |
| June 2003 | $1.44 | $27.25 |
| May 2003 | $1.37 | $26.10 |
| April 2003 | $1.28 | $24.91 |
| March 2003 | $1.15 | $22.39 |
| February 2003 | $1.18 | $22.89 |
| January 2003 | $1.27 | $24.57 |
| December 2002 | $1.22 | $24.22 |
| November 2002 | $1.21 | $23.90 |
| October 2002 | $1.20 | $23.80 |
| September 2002 | $1.15 | $23.21 |
| August 2002 | $1.22 | $24.60 |
| July 2002 | $1.07 | $21.60 |
| June 2002 | $1.15 | $23.74 |
| May 2002 | $1.16 | $23.98 |
| April 2002 | $1.16 | $24.50 |
| March 2002 | $1.14 | $24.18 |
| February 2002 | $1.12 | $23.68 |
| January 2002 | $1.17 | $24.74 |
| December 2001 | $1.26 | $27.10 |
| November 2001 | $1.12 | $24.20 |
| October 2001 | $1.16 | $24.98 |
| September 2001 | $1.07 | $23.50 |
| August 2001 | $1.10 | $24.30 |
| July 2001 | $1.04 | $23.27 |
| June 2001 | $1.01 | $22.74 |
| May 2001 | $1.06 | $23.77 |
| April 2001 | $1 | $23.04 |
| March 2001 | $0.95 | $21.81 |
| February 2001 | $0.83 | $19 |
| January 2001 | $0.81 | $18.50 |
| December 2000 | $0.76 | $18 |
| November 2000 | $0.70 | $16.50 |
| October 2000 | $0.71 | $16.75 |
| September 2000 | $0.69 | $16.75 |
| August 2000 | $0.63 | $15.25 |
| July 2000 | $0.62 | $15.06 |
| June 2000 | $0.60 | $15.12 |
| May 2000 | $0.55 | $13.88 |
| April 2000 | $0.52 | $13.06 |
| March 2000 | $0.49 | $12.69 |
| February 2000 | $0.48 | $12.50 |
| January 2000 | $0.52 | $13.94 |
| December 1999 | $0.45 | $12.25 |
| November 1999 | $0.46 | $12.50 |
| October 1999 | $0.50 | $13.50 |
| September 1999 | $0.52 | $14.38 |
| August 1999 | $0.60 | $16.62 |
ARLP
Price: $21.18
52 week price:
Dividend Yield: 0.13%
5-year range yield:
Forward Dividend Yield: 13.22%
Payout Ratio: 58.21%
Payout Ratio Range:
Dividend Per Share: 2.80 USD
Earnings Per Share: 4.81 USD
P/E Ratio: 4.14
Exchange: NMS
Sector: Energy
Industry: Thermal Coal
Volume: 824042
Ebitda: 152.4 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26