Alliance Resource Partners, L.P. ( ARLP) - Price History
Monthly price history for ARLP (Alliance Resource Partners, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $24.71 | $24.71 |
| June 2026 | $23.98 | $23.98 |
| May 2026 | $24.85 | $24.85 |
| April 2026 | $25.98 | $26.61 |
| March 2026 | $27 | $27.65 |
| February 2026 | $25.87 | $26.49 |
| January 2026 | $22.69 | $23.82 |
| December 2025 | $22.13 | $23.23 |
| November 2025 | $23.22 | $24.37 |
| October 2025 | $22.75 | $24.47 |
| September 2025 | $23.51 | $25.29 |
| August 2025 | $21.39 | $23.01 |
| July 2025 | $24.06 | $26.48 |
| June 2025 | $23.75 | $26.14 |
| May 2025 | $23.65 | $26.03 |
| April 2025 | $23.41 | $26.45 |
| March 2025 | $24.14 | $27.28 |
| February 2025 | $23.22 | $26.24 |
| January 2025 | $24.77 | $28.70 |
| December 2024 | $22.69 | $26.29 |
| November 2024 | $24.36 | $28.23 |
| October 2024 | $22.01 | $26.17 |
| September 2024 | $21.03 | $25 |
| August 2024 | $20.12 | $23.92 |
| July 2024 | $20.23 | $24.80 |
| June 2024 | $19.95 | $24.46 |
| May 2024 | $20.10 | $24.64 |
| April 2024 | $17.76 | $22.43 |
| March 2024 | $15.87 | $20.05 |
| February 2024 | $15.04 | $19 |
| January 2024 | $16.08 | $21.01 |
| December 2023 | $16.22 | $21.18 |
| November 2023 | $16.06 | $20.98 |
| October 2023 | $16.89 | $22.73 |
| September 2023 | $16.74 | $22.53 |
| August 2023 | $15.18 | $20.42 |
| July 2023 | $14.30 | $19.92 |
| June 2023 | $13.27 | $18.49 |
| May 2023 | $12.27 | $17.10 |
| April 2023 | $14.48 | $20.89 |
| March 2023 | $13.98 | $20.17 |
| February 2023 | $14.38 | $20.75 |
| January 2023 | $15.40 | $22.93 |
| December 2022 | $13.64 | $20.32 |
| November 2022 | $15.92 | $23.71 |
| October 2022 | $15.96 | $24.28 |
| September 2022 | $15.05 | $22.90 |
| August 2022 | $17.32 | $26.34 |
| July 2022 | $14.16 | $21.91 |
| June 2022 | $11.78 | $18.23 |
| May 2022 | $12.82 | $19.85 |
| April 2022 | $11.36 | $17.91 |
| March 2022 | $9.79 | $15.43 |
| February 2022 | $8.32 | $13.12 |
| January 2022 | $8.40 | $13.48 |
| December 2021 | $7.87 | $12.64 |
| November 2021 | $6.37 | $10.23 |
| October 2021 | $7.26 | $11.86 |
| September 2021 | $6.66 | $10.87 |
| August 2021 | $5.30 | $8.66 |
| July 2021 | $4.80 | $7.94 |
| June 2021 | $4.36 | $7.21 |
| May 2021 | $3.60 | $5.96 |
| April 2021 | $3.26 | $5.48 |
| March 2021 | $3.45 | $5.80 |
| February 2021 | $3.55 | $5.98 |
| January 2021 | $2.99 | $5.03 |
| December 2020 | $2.66 | $4.48 |
| November 2020 | $2.67 | $4.50 |
| October 2020 | $1.91 | $3.22 |
| September 2020 | $1.65 | $2.77 |
| August 2020 | $1.98 | $3.33 |
| July 2020 | $1.95 | $3.28 |
| June 2020 | $1.94 | $3.26 |
| May 2020 | $1.88 | $3.17 |
| April 2020 | $2.30 | $3.88 |
| March 2020 | $1.84 | $3.10 |
| February 2020 | $4 | $6.74 |
| January 2020 | $5.15 | $9.04 |
| December 2019 | $6.16 | $10.82 |
| November 2019 | $5.98 | $10.50 |
| October 2019 | $6.22 | $11.40 |
| September 2019 | $8.73 | $16.01 |
| August 2019 | $8.44 | $15.47 |
| July 2019 | $9.26 | $17.53 |
| June 2019 | $8.97 | $16.98 |
| May 2019 | $9.09 | $17.21 |
| April 2019 | $9.89 | $19.27 |
| March 2019 | $10.45 | $20.36 |
| February 2019 | $9.96 | $19.40 |
| January 2019 | $9.72 | $19.46 |
| December 2018 | $8.66 | $17.34 |
| November 2018 | $9.82 | $19.65 |
| October 2018 | $9.34 | $19.19 |
| September 2018 | $9.92 | $20.40 |
| August 2018 | $9.78 | $20.10 |
| July 2018 | $9.66 | $20.38 |
| June 2018 | $8.70 | $18.35 |
| May 2018 | $9.12 | $19.25 |
| April 2018 | $8.12 | $17.65 |
| March 2018 | $8.12 | $17.65 |
| February 2018 | $8.19 | $17.80 |
| January 2018 | $9.19 | $20.50 |
| December 2017 | $8.83 | $19.70 |
| November 2017 | $8.18 | $18.25 |
| October 2017 | $8.61 | $19.70 |
| September 2017 | $8.45 | $19.35 |
| August 2017 | $8.26 | $18.90 |
| July 2017 | $8.60 | $20.20 |
| June 2017 | $8.05 | $18.90 |
| May 2017 | $9.15 | $21.50 |
| April 2017 | $8.88 | $21.25 |
| March 2017 | $9.04 | $21.65 |
| February 2017 | $9.54 | $22.85 |
| January 2017 | $9.76 | $23.80 |
| December 2016 | $9.20 | $22.45 |
| November 2016 | $9.72 | $23.70 |
| October 2016 | $10.06 | $25 |
| September 2016 | $8.93 | $22.18 |
| August 2016 | $8.21 | $20.39 |
| July 2016 | $7.57 | $19.25 |
| June 2016 | $6.20 | $15.76 |
| May 2016 | $5.76 | $14.65 |
| April 2016 | $5.98 | $15.65 |
| March 2016 | $4.45 | $11.65 |
| February 2016 | $4.01 | $10.50 |
| January 2016 | $5.15 | $14.16 |
| December 2015 | $4.90 | $13.49 |
| November 2015 | $6.24 | $17.15 |
| October 2015 | $7.55 | $21.44 |
| September 2015 | $7.84 | $22.26 |
| August 2015 | $9.01 | $25.58 |
| July 2015 | $8.43 | $24.62 |
| June 2015 | $8.55 | $24.96 |
| May 2015 | $10.27 | $29.99 |
| April 2015 | $11.57 | $34.47 |
| March 2015 | $11.22 | $33.43 |
| February 2015 | $13.28 | $39.55 |
| January 2015 | $13.13 | $39.79 |
| December 2014 | $14.21 | $43.05 |
| November 2014 | $15.20 | $46.06 |
| October 2014 | $15.67 | $48.09 |
| September 2014 | $13.96 | $42.84 |
| August 2014 | $16.21 | $49.76 |
| July 2014 | $16.15 | $50.21 |
| June 2014 | $15.01 | $46.65 |
| May 2014 | $14.63 | $90.95 |
| April 2014 | $14.78 | $93.13 |
| March 2014 | $13.36 | $84.14 |
| February 2014 | $13.68 | $86.16 |
| January 2014 | $12.89 | $82.40 |
| December 2013 | $12.05 | $77 |
| November 2013 | $11.46 | $73.27 |
| October 2013 | $11.70 | $75.91 |
| September 2013 | $11.42 | $74.13 |
| August 2013 | $11.60 | $75.28 |
| July 2013 | $11.61 | $76.52 |
| June 2013 | $10.72 | $70.63 |
| May 2013 | $10.96 | $72.28 |
| April 2013 | $11.12 | $74.43 |
| March 2013 | $9.52 | $63.70 |
| February 2013 | $9.28 | $62.09 |
| January 2013 | $9.40 | $64 |
| December 2012 | $8.52 | $58.06 |
| November 2012 | $8.35 | $56.87 |
| October 2012 | $9.40 | $65.14 |
| September 2012 | $8.65 | $59.95 |
| August 2012 | $8.94 | $61.93 |
| July 2012 | $8.69 | $61.24 |
| June 2012 | $7.96 | $56.12 |
| May 2012 | $8.09 | $57.01 |
| April 2012 | $9.01 | $64.58 |
| March 2012 | $8.39 | $60.10 |
| February 2012 | $10.01 | $71.77 |
| January 2012 | $10.93 | $79.35 |
| December 2011 | $10.41 | $75.58 |
| November 2011 | $9.84 | $71.45 |
| October 2011 | $10.33 | $75.93 |
| September 2011 | $8.92 | $65.56 |
| August 2011 | $9.78 | $71.87 |
| July 2011 | $10.32 | $76.81 |
| June 2011 | $10.40 | $77.45 |
| May 2011 | $9.79 | $72.88 |
| April 2011 | $10.94 | $82.36 |
| March 2011 | $10.81 | $81.43 |
| February 2011 | $10.26 | $77.24 |
| January 2011 | $9.22 | $70.25 |
| December 2010 | $8.63 | $65.76 |
| November 2010 | $8.13 | $62 |
| October 2010 | $7.61 | $58.84 |
| September 2010 | $7.55 | $58.34 |
| August 2010 | $7 | $54.07 |
| July 2010 | $6.65 | $52.23 |
| June 2010 | $5.73 | $44.97 |
| May 2010 | $5.79 | $45.45 |
| April 2010 | $6.06 | $48.37 |
| March 2010 | $5.25 | $41.91 |
| February 2010 | $5.20 | $41.51 |
| January 2010 | $4.87 | $39.58 |
| December 2009 | $5.33 | $43.37 |
| November 2009 | $4.80 | $39.07 |
| October 2009 | $4.52 | $37.46 |
| September 2009 | $4.37 | $36.26 |
| August 2009 | $3.99 | $33.10 |
| July 2009 | $4.19 | $35.52 |
| June 2009 | $3.84 | $32.50 |
| May 2009 | $4.49 | $38.06 |
| April 2009 | $3.81 | $32.89 |
| March 2009 | $3.37 | $29.10 |
| February 2009 | $3.06 | $26.47 |
| January 2009 | $3.46 | $30.56 |
| December 2008 | $3.04 | $26.88 |
| November 2008 | $3 | $26.49 |
| October 2008 | $3.55 | $32 |
| September 2008 | $3.49 | $31.52 |
| August 2008 | $5.17 | $46.63 |
| July 2008 | $5.26 | $48.17 |
| June 2008 | $6.08 | $55.68 |
| May 2008 | $5 | $45.76 |
| April 2008 | $4.47 | $41.47 |
| March 2008 | $3.77 | $35 |
| February 2008 | $4.09 | $37.95 |
| January 2008 | $3.75 | $35.36 |
| December 2007 | $3.85 | $36.27 |
| November 2007 | $4.04 | $38.04 |
| October 2007 | $4.02 | $38.44 |
| September 2007 | $3.51 | $33.53 |
| August 2007 | $3.50 | $33.51 |
| July 2007 | $4.17 | $40.50 |
| June 2007 | $4.32 | $41.96 |
| May 2007 | $4.52 | $43.89 |
| April 2007 | $4.04 | $39.72 |
| March 2007 | $3.86 | $37.92 |
| February 2007 | $3.53 | $34.70 |
| January 2007 | $3.42 | $34.22 |
| December 2006 | $3.46 | $34.52 |
| November 2006 | $3.43 | $34.24 |
| October 2006 | $3.51 | $35.61 |
| September 2006 | $3.44 | $34.82 |
| August 2006 | $3.62 | $36.69 |
| July 2006 | $3.54 | $36.40 |
| June 2006 | $3.53 | $36.23 |
| May 2006 | $3.60 | $37.02 |
| April 2006 | $4.08 | $42.38 |
| March 2006 | $3.48 | $36.10 |
| February 2006 | $3.56 | $36.91 |
| January 2006 | $3.62 | $38 |
| December 2005 | $3.54 | $37.20 |
| November 2005 | $3.79 | $39.80 |
| October 2005 | $3.98 | $42.24 |
| September 2005 | $4.33 | $45.94 |
| August 2005 | $4.33 | $91.93 |
| July 2005 | $3.92 | $83.94 |
| June 2005 | $3.46 | $74 |
| May 2005 | $3.32 | $71.21 |
| April 2005 | $3 | $65.04 |
| March 2005 | $2.97 | $64.28 |
| February 2005 | $3.56 | $77.02 |
| January 2005 | $3.20 | $70.14 |
| December 2004 | $3.38 | $74 |
| November 2004 | $3.21 | $70.25 |
| October 2004 | $2.64 | $57.90 |
| September 2004 | $2.52 | $55.67 |
| August 2004 | $2.22 | $49.18 |
| July 2004 | $2.22 | $49.19 |
| June 2004 | $2.08 | $46.66 |
| May 2004 | $1.79 | $40.22 |
| April 2004 | $1.72 | $38.67 |
| March 2004 | $1.76 | $40 |
| February 2004 | $1.64 | $37.25 |
| January 2004 | $1.47 | $33.99 |
| December 2003 | $1.49 | $34.38 |
| November 2003 | $1.36 | $31.48 |
| October 2003 | $1.27 | $29.33 |
| September 2003 | $1.26 | $29.66 |
| August 2003 | $1.22 | $28.72 |
| July 2003 | $1.21 | $29.10 |
| June 2003 | $1.14 | $27.25 |
| May 2003 | $1.09 | $26.10 |
| April 2003 | $1.02 | $24.91 |
| March 2003 | $0.91 | $22.39 |
| February 2003 | $0.93 | $22.89 |
| January 2003 | $1 | $24.57 |
| December 2002 | $0.97 | $24.22 |
| November 2002 | $0.96 | $23.90 |
| October 2002 | $0.95 | $23.80 |
| September 2002 | $0.91 | $23.21 |
| August 2002 | $0.96 | $24.60 |
| July 2002 | $0.84 | $21.60 |
| June 2002 | $0.91 | $23.74 |
| May 2002 | $0.92 | $23.98 |
| April 2002 | $0.92 | $24.50 |
| March 2002 | $0.90 | $24.18 |
| February 2002 | $0.89 | $23.68 |
| January 2002 | $0.93 | $24.74 |
| December 2001 | $1 | $27.10 |
| November 2001 | $0.89 | $24.20 |
| October 2001 | $0.92 | $24.98 |
| September 2001 | $0.85 | $23.50 |
| August 2001 | $0.88 | $24.30 |
| July 2001 | $0.82 | $23.27 |
| June 2001 | $0.80 | $22.74 |
| May 2001 | $0.84 | $23.77 |
| April 2001 | $0.79 | $23.04 |
| March 2001 | $0.75 | $21.81 |
| February 2001 | $0.66 | $19 |
| January 2001 | $0.64 | $18.50 |
| December 2000 | $0.60 | $18 |
| November 2000 | $0.55 | $16.50 |
| October 2000 | $0.56 | $16.75 |
| September 2000 | $0.55 | $16.75 |
| August 2000 | $0.50 | $15.25 |
| July 2000 | $0.49 | $15.06 |
| June 2000 | $0.48 | $15.12 |
| May 2000 | $0.44 | $13.88 |
| April 2000 | $0.41 | $13.06 |
| March 2000 | $0.38 | $12.69 |
| February 2000 | $0.38 | $12.50 |
| January 2000 | $0.41 | $13.94 |
| December 1999 | $0.36 | $12.25 |
| November 1999 | $0.37 | $12.50 |
| October 1999 | $0.40 | $13.50 |
| September 1999 | $0.41 | $14.38 |
| August 1999 | $0.48 | $16.62 |
ARLP
Price: $24.71
52 week price:
Dividend Yield: 10.08%
5-year range yield:
Forward Dividend Yield: 9.69%
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: 3.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%