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 $3,014.77 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,489, while $1000 invested 1 year ago would be worth $1,236.25. This corresponds to total returns of 201.48%, 348.9%, 23.63%, respectively, with annualized returns of 11.66%, 35.05%, 23.63%.

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
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
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