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

25.50

+0.19(+0.75%)

Updated at June 02 04:00PM

Currency In USD

ARLP Historical Return

If you invested $1000 in Alliance Resource Partners, L.P. (ARLP) 10 years ago, it would be worth $4,060.51 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,606.22, while $1000 invested 1 year ago would be worth $1,059.41. This corresponds to total returns of 306.05%, 560.62%, 5.94%, respectively, with annualized returns of 15.03%, 45.85%, 5.94%.

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
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
May 04, 2026	26.2	26.3	26.3	26.38	25.93	251,952
May 01, 2026	26.6	26.15	26.15	26.6	26.05	368,768
April 30, 2026	26.81	26.61	26.61	26.81	26.38	272,825
April 29, 2026	26.42	26.66	26.66	26.87	26.29	454,607
April 28, 2026	25.7	26.47	26.47	26.66	25.6	647,538
April 27, 2026	24.6	25.45	25.45	25.93	24.5	738,485
April 24, 2026	25.41	24.9	24.9	25.41	24.8	497,679
April 23, 2026	24.7	25.23	25.23	25.46	24.7	541,011
April 22, 2026	24.79	24.7	24.7	24.9	24.58	539,619
April 21, 2026	24.64	24.79	24.79	24.94	24.42	456,899
April 20, 2026	25.04	24.59	24.59	25.17	24.55	456,945
April 17, 2026	25.7	24.98	24.98	25.7	24.62	790,967
April 16, 2026	25.75	25.55	25.55	25.99	25.53	176,746
April 15, 2026	25.53	25.72	25.72	25.95	25.53	204,609
April 14, 2026	26.59	25.65	25.65	26.59	25.31	538,004
April 13, 2026	26.28	26.4	26.4	26.76	26.22	212,579
April 10, 2026	26.62	26.28	26.28	26.79	26.26	155,773
April 09, 2026	27.01	26.51	26.51	27.32	26.4	281,153
April 08, 2026	27.33	27.02	27.02	27.37	26.55	549,406
April 07, 2026	28.27	27.73	27.73	28.39	27.73	315,447
April 06, 2026	28.17	28.18	28.18	28.4	28.05	294,105
April 02, 2026	27.8	28.17	28.17	28.29	27.66	194,496
April 01, 2026	27.6	27.57	27.57	27.9	27.43	268,562
March 31, 2026	28.07	27.65	27.65	28.87	27.34	326,725
March 30, 2026	29.05	28.15	28.15	29.43	27.81	735,230
March 27, 2026	28.84	28.99	28.99	29.45	28.84	429,593
March 26, 2026	28.47	28.88	28.88	29.04	28.47	212,927
March 25, 2026	28.65	28.6	28.6	28.9	28.24	203,779
March 24, 2026	27.92	28.7	28.7	28.9	27.74	486,730
March 23, 2026	27.71	27.95	27.95	28.15	27.3	389,509
March 20, 2026	28.42	27.95	27.95	28.66	27.76	428,319
March 19, 2026	27.35	28.43	28.43	28.95	27.21	755,730
March 18, 2026	27.43	27.38	27.38	27.44	27.02	168,254
March 17, 2026	27.54	27.3	27.3	27.58	27.27	266,763
March 16, 2026	27.41	27.44	27.44	27.54	27.23	158,652
March 13, 2026	27.33	27.28	27.28	27.45	26.97	136,703
March 12, 2026	27.5	27.46	27.46	27.68	27.31	316,330
March 11, 2026	27.52	27.5	27.5	27.78	27.16	391,239
March 10, 2026	27.37	27.39	27.39	27.83	27.15	339,210
March 09, 2026	26.49	27.24	27.24	27.35	26.36	503,679