Alliance Resource Partners, L.P. (ARLP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Alliance Resource Partners, L.P. (ARLP) 10 years ago, it would be worth $2,654.31 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,258.37, while $1000 invested 1 year ago would be worth $999.59. This corresponds to total returns of 165.43%, 225.84%, -0.04%, respectively, with annualized returns of 10.25%, 26.66%, -0.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 24.45 | 24.34 | 24.34 | 24.45 | 24.01 | 625,436 |
| September 30, 2026 | 24.51 | 24.29 | 24.29 | 24.74 | 24.29 | 213,569 |
| September 29, 2026 | 24.84 | 24.38 | 24.38 | 24.84 | 24.31 | 260,735 |
| September 28, 2026 | 25.1 | 24.83 | 24.83 | 25.29 | 24.71 | 295,478 |
| September 25, 2026 | 25.04 | 25.15 | 25.15 | 25.25 | 24.93 | 372,486 |
| September 24, 2026 | 26.24 | 25.2 | 25.2 | 26.24 | 25.06 | 291,910 |
| September 23, 2026 | 25.93 | 25.55 | 25.55 | 25.93 | 25.43 | 283,276 |
| September 22, 2026 | 25.71 | 25.86 | 25.86 | 25.96 | 25.62 | 87,321 |
| September 21, 2026 | 25.7 | 25.8 | 25.8 | 25.96 | 25.65 | 184,050 |
| September 18, 2026 | 26.31 | 25.87 | 25.87 | 26.31 | 25.85 | 307,620 |
| September 17, 2026 | 25.8 | 26.16 | 26.16 | 26.21 | 25.7 | 235,099 |
| September 16, 2026 | 26.14 | 25.85 | 25.85 | 26.37 | 25.7 | 229,390 |
| September 15, 2026 | 26 | 26.14 | 26.14 | 26.35 | 26 | 270,415 |
| September 11, 2026 | 26.8 | 26.53 | 26.53 | 26.85 | 26.42 | 206,216 |
| September 10, 2026 | 26.94 | 26.87 | 26.87 | 26.94 | 26.67 | 221,459 |
| September 09, 2026 | 26.94 | 26.77 | 26.77 | 26.94 | 26.5 | 231,093 |
| September 08, 2026 | 26.89 | 26.66 | 26.66 | 26.91 | 26.63 | 342,253 |
| September 04, 2026 | 26.26 | 26.48 | 26.48 | 26.54 | 26.13 | 137,735 |
| September 03, 2026 | 26.5 | 26.27 | 26.27 | 26.51 | 25.96 | 274,106 |
| September 02, 2026 | 26.39 | 26.54 | 26.54 | 26.55 | 26.23 | 125,103 |
| September 01, 2026 | 26.62 | 26.44 | 26.44 | 26.72 | 26.25 | 184,312 |
| August 31, 2026 | 26.29 | 26.5 | 26.5 | 26.69 | 26.29 | 204,027 |
| August 28, 2026 | 26.01 | 26.18 | 26.18 | 26.39 | 26.01 | 128,720 |
| August 27, 2026 | 26.01 | 26.34 | 26.34 | 26.44 | 26.01 | 211,186 |
| August 26, 2026 | 26.22 | 26.19 | 26.19 | 26.39 | 26.03 | 203,073 |
| August 25, 2026 | 26.43 | 26.47 | 26.47 | 26.56 | 26.17 | 183,872 |
| August 24, 2026 | 26.33 | 26.38 | 26.38 | 26.44 | 25.98 | 280,864 |
| August 21, 2026 | 26.07 | 26.3 | 26.3 | 26.42 | 26.07 | 174,396 |
| August 20, 2026 | 26.24 | 26.07 | 26.07 | 26.45 | 26.02 | 221,671 |
| August 19, 2026 | 25.72 | 26.07 | 26.07 | 26.1 | 25.55 | 317,497 |
| August 18, 2026 | 25.76 | 25.67 | 25.67 | 25.92 | 25.38 | 236,992 |
| August 17, 2026 | 25.54 | 25.93 | 25.93 | 25.99 | 25.5 | 449,511 |
| August 14, 2026 | 24.93 | 25.42 | 25.42 | 25.51 | 24.82 | 881,423 |
| August 13, 2026 | 25.09 | 24.88 | 24.88 | 25.32 | 24.77 | 316,319 |
| August 12, 2026 | 24.65 | 25.1 | 25.1 | 25.28 | 24.65 | 299,146 |
| August 11, 2026 | 24.79 | 24.73 | 24.73 | 24.91 | 24.41 | 278,161 |
| August 10, 2026 | 24.75 | 24.79 | 24.79 | 25.02 | 24.64 | 352,292 |
| August 07, 2026 | 24.5 | 24.62 | 24.62 | 24.7 | 24.22 | 568,118 |
| August 06, 2026 | 25.6 | 25.32 | 25.32 | 25.67 | 25.31 | 662,109 |
| August 05, 2026 | 26.44 | 25.4 | 25.4 | 26.44 | 25.06 | 1.02M |
| August 04, 2026 | 26.12 | 25.73 | 25.73 | 26.4 | 25.71 | 469,059 |
| August 03, 2026 | 25.88 | 26.12 | 26.12 | 26.16 | 25.66 | 362,852 |
| 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 |