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

25.37

+0.67(+2.71%)

Updated at April 23 01:54PM

Currency In USD

ARLP Historical Return

If you invested $1000 in Alliance Resource Partners, L.P. (ARLP) 10 years ago, it would be worth $4,412.17 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,374.37, while $1000 invested 1 year ago would be worth $1,029.21. This corresponds to total returns of 341.22%, 537.44%, 2.92%, respectively, with annualized returns of 16%, 44.81%, 2.92%.

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
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
March 06, 2026	26.96	26.51	26.51	26.96	26.34	403,372
March 05, 2026	26.99	26.89	26.89	27.05	26.64	660,620
March 04, 2026	27.16	26.96	26.96	27.38	26.84	246,219
March 03, 2026	26.83	27.13	27.13	27.44	26.62	433,077
March 02, 2026	26.8	26.98	26.98	27.11	26.42	326,600
February 27, 2026	26.6	26.49	26.49	26.66	26.34	312,304
February 26, 2026	26.2	26.57	26.57	26.63	26.17	204,627
February 25, 2026	26.65	26.48	26.48	26.73	26.2	166,400
February 24, 2026	26.98	26.51	26.51	27.48	26.32	724,624
February 23, 2026	26.26	27.04	27.04	27.07	26.25	734,399
February 20, 2026	25.71	26.25	26.25	26.26	25.61	469,834
February 19, 2026	26	25.9	25.9	26.09	25.61	385,037
February 18, 2026	25.76	25.89	25.89	26.02	25.6	475,775
February 17, 2026	25.81	25.61	25.61	25.94	25.15	419,524
February 13, 2026	25.63	25.82	25.82	26.05	25.16	533,109
February 12, 2026	25.96	25.35	25.35	26.25	25.3	717,228
February 11, 2026	24.7	25.5	25.5	26.09	24.7	996,022
February 10, 2026	24.37	24.56	24.56	24.91	24.15	646,739
February 09, 2026	24.34	24.42	24.42	24.52	24.05	387,336
February 06, 2026	23.94	24.37	24.37	24.51	23.65	564,455
February 05, 2026	24.58	24.54	23.94	24.83	24.35	501,100
February 04, 2026	25.11	24.6	24	25.49	24.51	480,474
February 03, 2026	24.93	25	24.39	25.48	24.76	723,400
February 02, 2026	24.23	24.69	24.09	24.99	24.01	1.13M
January 30, 2026	24.25	23.82	23.24	24.4	23.8	680,800
January 29, 2026	24.57	24.27	23.68	24.57	24.05	429,211
January 28, 2026	24.55	24.31	23.72	24.66	24.2	308,902
January 27, 2026	24.4	24.43	23.83	24.69	24.22	339,438