Alliance Resource Partners Stock Price History, ARLP Historical Prices

Add to My Stocks
$18.15 $0.1 (0.55%) ARLP stock closing price May 21, 2018 (Closing)

View and download Alliance Resource Partners stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Alliance Resource Partners P/E ratio, and PS ratio. The Alliance Resource Partners stock price history chart shows that the stock price reached a high of $51.23 on Jul 29, 2014, and a low of $10.17 on Feb 25, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-05-18 17.9 18.1 17.9 18.05 387,094 5.92 1.32
2018-05-17 18 18.14 17.85 17.9 461,657 5.87 1.31
2018-05-16 17.85 17.9 17.8 17.9 135,162 5.87 1.31
2018-05-15 18 18 17.55 17.75 266,768 5.82 1.3
2018-05-11 18.1 18.35 17.95 18.05 650,605 5.92 1.32
2018-05-10 18 18.04 17.85 17.95 1,006,290 5.89 1.31
2018-05-09 18.1 18.1 17.9 17.95 739,708 5.89 1.31
2018-05-08 17.9 18.05 17.75 18 675,799 5.9 1.31
2018-05-07 17.7 18 17.65 17.95 776,965 6 1.31
2018-05-04 17.6 18 17.48 17.9 861,059 5.99 1.3
2018-05-03 17.1 17.65 17.1 17.5 357,033 5.85 1.27
2018-05-02 17.25 17.5 17 17.1 215,202 5.72 1.24
2018-05-01 17.65 17.8 16.95 17.25 402,782 5.77 1.26
2018-04-30 16.85 17.73 16.8 17.65 1,338,208 5.9 1.28
2018-04-27 15.75 16.55 15.7 16.35 1,054,038 5.47 1.19
2018-04-26 16 16.05 15.55 15.75 1,016,628 5.27 1.15
2018-04-25 15.95 16.1 15.85 16 217,782 5.35 1.16
2018-04-24 16.1 16.25 15.82 16 326,537 5.35 1.16
2018-04-23 16.4 16.5 16.15 16.2 144,373 5.42 1.18
2018-04-20 16.6 16.65 16.28 16.35 344,464 5.47 1.19
2018-04-19 16.85 16.85 16.5 16.6 332,101 5.55 1.21
2018-04-18 16.6 16.85 16.6 16.7 320,650 5.59 1.22
2018-04-17 16.6 16.85 16.5 16.55 423,712 5.54 1.2
2018-04-16 16.55 16.65 16.45 16.55 182,751 5.54 1.2
2018-04-13 16.65 16.7 16.35 16.55 163,587 5.54 1.2
2018-04-12 16.9 16.95 16.5 16.65 247,470 5.57 1.21
2018-04-11 16.95 17.38 16.85 16.88 349,275 5.64 1.23
2018-04-10 16.75 17.25 16.73 16.95 348,111 5.67 1.23
2018-04-09 16.9 16.95 16.5 16.6 420,771 5.55 1.21
2018-04-06 16.95 17.1 16.75 16.85 177,912 5.64 1.23
2018-04-05 16.9 17.35 16.9 16.95 293,530 5.67 1.23
2018-04-04 17.15 17.3 16.9 16.9 175,372 5.65 1.23
2018-04-03 17.2 17.35 17 17.3 242,869 5.79 1.26
2018-04-02 17.55 17.8 16.9 17.1 301,674 5.72 1.24
2018-03-29 17.6 17.85 17.55 17.65 215,924 5.9 1.28
2018-03-28 17.75 17.8 17.55 17.6 158,228 5.89 1.28
2018-03-27 17.75 17.9 17.65 17.75 234,465 5.94 1.29
2018-03-26 17.85 18.05 17.7 17.75 495,880 5.94 1.29
2018-03-23 17.65 18.1 17.65 17.65 422,262 5.9 1.28
2018-03-22 17.6 18.05 17.6 17.6 407,661 5.89 1.28
2018-03-21 17.6 17.9 17.5 17.8 333,659 5.95 1.3
2018-03-20 17.7 17.95 17.45 17.6 423,867 5.89 1.28
2018-03-19 17.95 17.95 17.6 17.65 272,677 5.9 1.28
2018-03-16 17.7 17.9 17.6 17.9 228,981 5.99 1.3
2018-03-15 17.7 17.8 17.25 17.6 323,370 5.89 1.28
2018-03-14 17.8 17.95 17.6 17.65 279,012 5.9 1.28
2018-03-13 18 18.05 17.6 17.8 416,389 5.95 1.3
2018-03-12 17.6 18.05 17.6 17.95 164,942 6 1.31
2018-03-09 17.85 17.9 17.65 17.65 396,593 5.9 1.28
2018-03-08 17.7 17.85 17.65 17.75 258,113 5.94 1.29
2018-03-07 17.7 17.95 17.64 17.75 171,209 5.94 1.29
2018-03-06 17.95 18.05 17.8 17.9 158,389 5.99 1.3
2018-03-05 17.95 18.09 17.8 17.9 297,554 5.99 1.3
2018-03-02 17.7 18.1 17.57 17.9 245,598 5.99 1.3
2018-03-01 17.75 17.88 17.48 17.7 310,032 5.92 1.29
2018-02-28 17.75 18 17.65 17.8 260,357 5.95 1.3
2018-02-27 18.05 18.1 17.7 17.7 233,444 5.92 1.29
2018-02-26 17.8 18.15 17.75 18 465,212 6.02 1.31
2018-02-23 17.85 18 17.55 17.8 298,965 5.95 1.3
2018-02-22 17.9 18.2 17.8 17.85 435,326 5.97 1.3
2018-02-21 17.85 18.35 17.85 17.85 377,129 5.97 1.3
2018-02-20 18 18.4 17.85 17.9 562,818 5.99 1.3
2018-02-19 0 0 0 18 0 - -
2018-02-16 18.05 18.4 17.75 18 961,354 6.02 1.31
2018-02-15 18.45 18.6 18.1 18.2 296,370 6.09 1.32
2018-02-14 18.35 18.55 18.15 18.35 307,568 6.14 1.34
2018-02-13 18.5 18.8 18.25 18.35 294,514 6.14 1.34
2018-02-12 18.15 18.79 18.15 18.6 770,761 6.22 1.35
2018-02-09 18.6 18.62 17.8 18 526,253 6.02 1.31
2018-02-08 19 19.2 18.3 18.4 395,803 6.15 1.34
2018-02-07 19.15 19.35 18.85 19 255,521 6.36 1.38
2018-02-06 19.2 19.5 19 19.1 853,785 6.39 1.39
2018-02-05 20.45 20.58 19.56 19.75 718,483 6.61 1.44
2018-02-02 20.7 20.85 20.25 20.4 460,547 6.82 1.48
2018-02-01 20.45 20.95 20.45 20.9 471,663 6.99 1.52
2018-01-31 20.55 20.75 20.31 20.5 403,763 6.86 1.49
2018-01-30 20.95 21.65 20.15 20.5 388,430 6.86 1.49
2018-01-29 21.55 21.8 21 21.1 394,752 5.64 1.31
2018-01-26 21.85 21.9 21.45 21.7 412,858 5.8 1.35
2018-01-25 21.55 21.78 21.05 21.7 321,444 5.8 1.35
2018-01-24 21.05 21.5 20.88 21.35 349,116 5.71 1.33
2018-01-23 20.75 20.9 20.45 20.8 232,445 5.56 1.29
2018-01-22 20.6 20.7 20.2 20.7 273,195 5.54 1.28
2018-01-19 20.4 20.75 20.3 20.6 237,782 5.51 1.28
2018-01-18 20.5 20.65 20.01 20.4 264,624 5.46 1.27
2018-01-17 20.45 20.7 19.95 20.6 542,572 5.51 1.28
2018-01-16 20.95 20.95 20.17 20.35 491,415 5.44 1.26
2018-01-15 0 0 0 20.8 0 - -
2018-01-12 21.15 21.25 20.58 20.8 494,879 5.56 1.29
Get more Data

Alliance Resource Partners Stock History Chart

View ARLP PE ratio, PS ratio stocks charts and compare with peers.
ARLP Chart
Note: Compare Alliance Resource Partners stock price history with the index and industry peers.

Alliance Resource Partners Stock Price History: Past 5 years

Max Stock Price51.23Jul 29,2014
Min Stock Price10.17Feb 25,2016
Avg Stock Price28.07

Alliance Resource Partners Historical PE ratio: Past 5 years

Max PE Ratio14.82Oct 28,2016
Min PE Ratio3.1Jan 20,2016
Avg PE Ratio8.47

Alliance Resource Partners Historical PS ratio: Past 5 years

Max PS Ratio1.69Jul 28,2014
Min PS Ratio0.33Feb 25,2016
Avg PS Ratio1.03

ARLP Industry Peers

Company Price Change (%)
Peabody Energy (BTU)42.230.59 (1.42%)
Exxaro Resources (EXXAY)10.220 (0%)
Rhino Resource (RHNO)1.750.4 (18.6%)
Foresight Energy (FELP)3.750.09 (2.46%)
Consol Coal Res (CCR)15.750.15 (0.94%)
Natural Resource Partners (NRP)32.10.2 (0.62%)
Hallador Energy (HNRG)70.11 (1.6%)

Alliance Resource Partners share price history helps an investor analyze a company's history and do Alliance Resource Partners stock analysis . Alliance Resource Partners stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 373,626 typically implies breaking news or earnings release. ARLP stock closed at $18.15 and traded with a volume of 373,626 on the last trading day. Looking at Alliance Resource Partners stock history data, the P/S ratio was at a low of 0.33 on Feb 25, 2016.