Alliance Resource Partners, L.P. (ARLP) NASDAQ

Currency In USD

ARLP Historical Return

If you invested $1000 in Alliance Resource Partners, L.P. (ARLP) 10 years ago, it would be worth $3,432.54 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,395.01, while $1000 invested 1 year ago would be worth $1,044.27. This corresponds to total returns of 243.25%, 439.5%, 4.43%, respectively, with annualized returns of 13.12%, 40.06%, 4.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARLP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	26.24	25.95	25.95	26.24	25.75	204,761
July 30, 2026	26.25	26.19	26.19	26.35	25.93	288,738
July 29, 2026	25.91	25.95	25.95	26.36	25.76	310,503
July 28, 2026	25.39	25.91	25.91	26.52	25.39	322,561
July 27, 2026	24.69	25.63	25.63	25.81	24.55	495,492
July 23, 2026	25	24.77	24.77	25.13	24.77	162,481
July 22, 2026	24.5	24.91	24.91	24.94	24.5	188,422
July 21, 2026	24.35	24.66	24.66	24.68	24.35	149,786
July 20, 2026	24.27	24.34	24.34	24.44	24.17	178,522
July 17, 2026	24.7	24.42	24.42	24.74	24.25	201,283
July 16, 2026	24.52	24.59	24.59	24.85	24.52	161,348
July 15, 2026	25	24.57	24.57	25.07	24.51	156,736
July 14, 2026	24.69	24.94	24.94	24.97	24.69	226,482
July 13, 2026	24.55	24.69	24.69	24.78	24.45	268,197
July 10, 2026	24.48	24.37	24.37	24.5	24.23	141,605
July 09, 2026	24.25	24.45	24.45	24.49	24.25	189,331
July 08, 2026	23.91	24.4	24.4	24.5	23.91	345,895
July 07, 2026	23.82	23.85	23.85	23.88	23.55	237,848
July 06, 2026	23.74	23.78	23.78	23.84	23.42	222,655
July 02, 2026	23.72	23.81	23.81	23.93	23.6	293,746
July 01, 2026	24.29	23.74	23.74	24.29	23.7	307,440
June 30, 2026	24	23.98	23.98	24.09	23.7	382,644
June 29, 2026	24.48	23.99	23.99	24.48	23.91	244,065
June 26, 2026	24.4	24.48	24.48	24.58	24.35	209,973
June 25, 2026	24.06	24.43	24.43	24.55	24.05	228,139
June 24, 2026	24.66	24.24	24.24	24.66	24.11	387,172
June 23, 2026	24.66	24.55	24.55	24.66	24.28	277,856
June 22, 2026	24.08	24.41	24.41	24.57	23.99	461,536
June 18, 2026	24.12	23.52	23.52	24.27	23.45	493,020
June 17, 2026	24.36	24.3	24.3	24.42	24.2	164,658
June 16, 2026	24.5	24.29	24.29	24.62	24.06	355,708
June 15, 2026	24.85	24.6	24.6	24.85	24.6	334,048
June 12, 2026	24.95	25.03	25.03	25.38	24.91	223,346
June 11, 2026	25.45	25.13	25.13	25.49	24.97	182,043
June 10, 2026	25.52	25.25	25.25	25.76	25.22	202,489
June 09, 2026	25.61	25.37	25.37	25.66	25.03	191,855
June 08, 2026	26.29	25.54	25.54	26.29	25.54	202,754
June 05, 2026	26.04	25.62	25.62	26.23	25.48	249,128
June 04, 2026	25.48	26	26	26.27	25.44	436,689
June 03, 2026	25.42	25.41	25.41	25.71	25.27	304,872
June 02, 2026	25.15	25.5	25.5	25.69	25.15	370,563
June 01, 2026	24.85	25.31	25.31	25.5	24.8	268,031
May 29, 2026	25.3	24.85	24.85	25.46	24.82	263,320
May 28, 2026	25	25.32	25.32	25.53	24.86	329,100
May 27, 2026	24.75	24.94	24.94	25.18	24.7	185,951
May 26, 2026	24.96	25.01	25.01	25.2	24.74	320,307
May 22, 2026	24.7	24.88	24.88	24.93	24.67	295,667
May 21, 2026	25.08	24.83	24.83	25.17	24.78	334,195
May 20, 2026	25.26	24.95	24.95	25.42	24.61	366,917
May 19, 2026	25.5	25.22	25.22	25.5	25.14	247,447
May 18, 2026	25.42	25.4	25.4	25.55	24.81	456,234
May 15, 2026	25.44	25.13	25.13	25.58	25.04	375,844
May 14, 2026	25.02	25.27	25.27	25.32	24.8	347,328
May 13, 2026	25.15	24.83	24.83	25.45	24.67	278,278
May 12, 2026	24.75	25.27	25.27	25.4	24.35	504,277
May 11, 2026	24.95	24.62	24.62	24.98	24.34	595,375
May 08, 2026	25	24.85	24.85	25.32	24.74	339,484
May 07, 2026	25.45	25.55	25.55	25.69	25.03	499,218
May 06, 2026	26.01	25.67	25.67	26.23	25.36	609,178
May 05, 2026	26.23	26.18	26.18	26.46	26.05	339,005