Alliance Resource Partners L.P. Stock Price History
NASDAQ: ARLPEnergyCoal MiningUSD
24.62-0.03 (-0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARLP price history at a glance
The price history for Alliance Resource Partners L.P. (ARLP) on this page begins on August 16, 1999, when the stock closed at $4.72; it most recently closed at $24.62 on October 5, 2026. The highest price in this record is $53.84, reached on July 28, 2014; the latest close is 54.3% below that peak. Across the 26 complete calendar years in the table, ARLP finished higher in 16 and lower in 10. Its best year was 2021 (+182.1%) and its worst was 2015 (-68.8%).
Over roughly 27 years the share price changed +421.7%, a 6.3% compound annual price return (excluding dividends). In the last 12 months alone, ARLP has lost 2.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $53.84
- Date of high
- Jul 28, 2014
- Low since 1999
- $2.63
- Date of low
- Sep 28, 2020
- 52-week high
- $29.45
- 52-week low
- $23.00
- IPO year
- 1999
- Last close
- $24.62
ARLP returns
1 week
+0.37%
1 month
-8.03%
3 months
+1.03%
6 months
-6.32%
Year to date
+5.98%
1 year
-2.30%
3 years
+6.58%
5 years
+109.71%
ARLP price return, excluding dividends.
ARLP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.62 | +5.71% |
| 2025 | 23.29 | -12.34% |
| 2024 | 26.57 | +25.45% |
| 2023 | 21.18 | +4.23% |
| 2022 | 20.32 | +60.76% |
| 2021 | 12.64 | +182.14% |
| 2020 | 4.48 | -61.55% |
| 2019 | 11.65 | -37.57% |
| 2018 | 18.66 | -5.28% |
| 2017 | 19.70 | -12.25% |
| 2016 | 22.45 | +66.42% |
| 2015 | 13.49 | -68.76% |
| 2014 | 43.18 | +13.18% |
| 2013 | 38.15 | +24.41% |
| 2012 | 30.67 | -18.85% |
| 2011 | 37.79 | +14.93% |
| 2010 | 32.88 | +51.63% |
| 2009 | 21.69 | +51.91% |
| 2008 | 14.28 | -22.71% |
| 2007 | 18.47 | +7.01% |
| 2006 | 17.26 | -7.20% |
| 2005 | 18.60 | +0.54% |
| 2004 | 18.50 | +116.31% |
| 2003 | 8.55 | +40.72% |
| 2002 | 6.08 | -11.28% |
| 2001 | 6.85 | +52.22% |
| 2000 | 4.50 | +46.94% |
| 1999* | 3.06 | -35.10% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
ARLP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.72 | 24.84 | 24.59 | 24.62 | -0.12% | |
| 24.95 | 25.12 | 24.61 | 24.65 | -0.08% | |
| 24.87 | 24.90 | 24.65 | 24.67 | -0.48% | |
| 24.53 | 24.95 | 24.52 | 24.79 | +1.06% | |
| 24.26 | 24.65 | 24.26 | 24.53 | +0.78% | |
| 24.45 | 24.45 | 24.01 | 24.34 | +0.21% | |
| 24.51 | 24.74 | 24.29 | 24.29 | -0.37% | |
| 24.84 | 24.84 | 24.31 | 24.38 | -1.81% | |
| 25.10 | 25.29 | 24.71 | 24.83 | -1.27% | |
| 25.04 | 25.25 | 24.93 | 25.15 | -0.20% | |
| 26.24 | 26.24 | 25.06 | 25.20 | -1.37% | |
| 25.93 | 25.93 | 25.43 | 25.55 | -1.20% | |
| 25.71 | 25.96 | 25.62 | 25.86 | +0.23% | |
| 25.70 | 25.96 | 25.65 | 25.80 | -0.27% | |
| 26.31 | 26.31 | 25.85 | 25.87 | -1.11% | |
| 25.80 | 26.21 | 25.70 | 26.16 | +1.20% | |
| 26.14 | 26.37 | 25.70 | 25.85 | -1.11% | |
| 26.00 | 26.35 | 26.00 | 26.14 | 0.00% | |
| 26.56 | 26.56 | 26.04 | 26.14 | -1.47% | |
| 26.80 | 26.85 | 26.42 | 26.53 | -1.27% | |
| 26.94 | 26.94 | 26.67 | 26.87 | +0.37% | |
| 26.94 | 26.94 | 26.50 | 26.77 | +0.41% | |
| 26.89 | 26.91 | 26.63 | 26.66 | +0.68% | |
| 26.26 | 26.54 | 26.13 | 26.48 | +0.80% | |
| 26.50 | 26.51 | 25.96 | 26.27 | -1.02% | |
| 26.39 | 26.55 | 26.23 | 26.54 | +0.38% | |
| 26.62 | 26.72 | 26.25 | 26.44 | -0.23% | |
| 26.29 | 26.69 | 26.29 | 26.50 | +1.22% | |
| 26.01 | 26.39 | 26.01 | 26.18 | -0.61% | |
| 26.01 | 26.44 | 26.01 | 26.34 | +0.57% | |
| 26.22 | 26.39 | 26.03 | 26.19 | -1.06% | |
| 26.43 | 26.56 | 26.17 | 26.47 | +0.34% | |
| 26.33 | 26.44 | 25.98 | 26.38 | +0.30% | |
| 26.07 | 26.42 | 26.07 | 26.30 | +0.88% | |
| 26.24 | 26.45 | 26.02 | 26.07 | 0.00% | |
| 25.72 | 26.10 | 25.55 | 26.07 | +1.56% | |
| 25.76 | 25.92 | 25.38 | 25.67 | -1.00% | |
| 25.54 | 25.99 | 25.50 | 25.93 | +2.01% | |
| 24.93 | 25.51 | 24.82 | 25.42 | +2.17% | |
| 25.09 | 25.32 | 24.77 | 24.88 | -0.88% | |
| 24.65 | 25.28 | 24.65 | 25.10 | +1.50% | |
| 24.79 | 24.91 | 24.41 | 24.73 | -0.24% | |
| 24.75 | 25.02 | 24.64 | 24.79 | +0.69% | |
| 24.50 | 24.70 | 24.22 | 24.62 | -2.76% | |
| 25.60 | 25.67 | 25.31 | 25.32 | -0.31% | |
| 26.44 | 26.44 | 25.06 | 25.40 | -1.28% | |
| 26.12 | 26.40 | 25.71 | 25.73 | -1.49% | |
| 25.88 | 26.16 | 25.66 | 26.12 | +0.66% | |
| 26.24 | 26.24 | 25.75 | 25.95 | -0.92% | |
| 26.25 | 26.35 | 25.93 | 26.19 | +0.92% | |
| 25.91 | 26.36 | 25.76 | 25.95 | +0.15% | |
| 25.39 | 26.52 | 25.39 | 25.91 | +1.09% | |
| 24.69 | 25.81 | 24.55 | 25.63 | +3.72% | |
| 24.75 | 24.91 | 24.58 | 24.71 | -0.24% | |
| 25.00 | 25.13 | 24.77 | 24.77 | -0.56% | |
| 24.50 | 24.94 | 24.50 | 24.91 | +1.01% | |
| 24.35 | 24.68 | 24.35 | 24.66 | +1.31% | |
| 24.27 | 24.44 | 24.17 | 24.34 | -0.33% | |
| 24.70 | 24.74 | 24.25 | 24.42 | -0.69% | |
| 24.52 | 24.85 | 24.52 | 24.59 | +0.08% | |
| 25.00 | 25.07 | 24.51 | 24.57 | -1.48% | |
| 24.69 | 24.97 | 24.69 | 24.94 | +1.01% | |
| 24.55 | 24.78 | 24.45 | 24.69 | +1.31% | |
| 24.48 | 24.50 | 24.23 | 24.37 | -0.33% | |
| 24.25 | 24.49 | 24.25 | 24.45 | +0.20% | |
| 23.91 | 24.50 | 23.91 | 24.40 | +2.31% | |
| 23.82 | 23.88 | 23.55 | 23.85 | +0.29% | |
| 23.74 | 23.84 | 23.42 | 23.78 | -0.13% | |
| 23.72 | 23.93 | 23.60 | 23.81 | +0.29% | |
| 24.29 | 24.29 | 23.70 | 23.74 | -1.00% | |
| 24.00 | 24.09 | 23.70 | 23.98 | -0.04% | |
| 24.48 | 24.48 | 23.91 | 23.99 | -2.00% | |
| 24.40 | 24.58 | 24.35 | 24.48 | +0.20% | |
| 24.06 | 24.55 | 24.05 | 24.43 | +0.78% | |
| 24.66 | 24.66 | 24.11 | 24.24 | -1.26% | |
| 24.66 | 24.66 | 24.28 | 24.55 | +0.57% | |
| 24.08 | 24.57 | 23.99 | 24.41 | +3.78% | |
| 24.12 | 24.27 | 23.45 | 23.52 | -3.21% | |
| 24.36 | 24.42 | 24.20 | 24.30 | +0.04% | |
| 24.50 | 24.62 | 24.06 | 24.29 | -1.26% | |
| 24.85 | 24.85 | 24.60 | 24.60 | -1.72% | |
| 24.95 | 25.38 | 24.91 | 25.03 | -0.40% | |
| 25.45 | 25.49 | 24.97 | 25.13 | -0.48% | |
| 25.52 | 25.76 | 25.22 | 25.25 | -0.47% | |
| 25.61 | 25.66 | 25.03 | 25.37 | -0.67% | |
| 26.29 | 26.29 | 25.54 | 25.54 | -0.31% | |
| 26.04 | 26.23 | 25.48 | 25.62 | -1.46% | |
| 25.48 | 26.27 | 25.44 | 26.00 | +2.32% | |
| 25.42 | 25.72 | 25.27 | 25.41 | -0.35% | |
| 25.15 | 25.69 | 25.15 | 25.50 | +0.75% | |
| 24.85 | 25.50 | 24.80 | 25.31 | +1.85% | |
| 25.30 | 25.46 | 24.82 | 24.85 | -1.86% | |
| 25.00 | 25.53 | 24.86 | 25.32 | +1.52% | |
| 24.75 | 25.18 | 24.70 | 24.94 | -0.28% | |
| 24.96 | 25.20 | 24.74 | 25.01 | +0.52% | |
| 24.70 | 24.93 | 24.67 | 24.88 | +0.20% | |
| 25.08 | 25.17 | 24.78 | 24.83 | -0.48% | |
| 25.26 | 25.42 | 24.61 | 24.95 | -1.07% | |
| 25.50 | 25.50 | 25.14 | 25.22 | -0.71% | |
| 25.42 | 25.55 | 24.81 | 25.40 | +1.07% | |
| 25.44 | 25.58 | 25.04 | 25.13 | -0.55% | |
| 25.02 | 25.32 | 24.80 | 25.27 | +1.77% | |
| 25.15 | 25.45 | 24.67 | 24.83 | -1.74% | |
| 24.75 | 25.40 | 24.35 | 25.27 | +2.64% | |
| 24.95 | 24.98 | 24.34 | 24.62 | -0.93% | |
| 25.00 | 25.32 | 24.74 | 24.85 | -2.74% | |
| 25.45 | 25.69 | 25.03 | 25.55 | -0.47% | |
| 26.01 | 26.23 | 25.36 | 25.67 | -1.95% | |
| 26.23 | 26.46 | 26.05 | 26.18 | -0.46% | |
| 26.20 | 26.38 | 25.93 | 26.30 | +0.57% | |
| 26.60 | 26.60 | 26.05 | 26.15 | -1.73% | |
| 26.81 | 26.81 | 26.38 | 26.61 | -0.19% | |
| 26.42 | 26.87 | 26.29 | 26.66 | +0.72% | |
| 25.70 | 26.66 | 25.60 | 26.47 | +4.01% | |
| 24.60 | 25.93 | 24.50 | 25.45 | +2.21% | |
| 25.41 | 25.41 | 24.80 | 24.90 | -1.31% | |
| 24.70 | 25.46 | 24.70 | 25.23 | +2.15% | |
| 24.79 | 24.90 | 24.58 | 24.70 | -0.36% | |
| 24.64 | 24.94 | 24.42 | 24.79 | +0.81% | |
| 25.04 | 25.17 | 24.55 | 24.59 | -1.56% | |
| 25.70 | 25.70 | 24.62 | 24.98 | -2.23% | |
| 25.75 | 25.99 | 25.53 | 25.55 | -0.66% | |
| 25.53 | 25.95 | 25.53 | 25.72 | +0.27% | |
| 26.59 | 26.59 | 25.31 | 25.65 | -2.84% | |
| 26.28 | 26.76 | 26.22 | 26.40 | +0.46% | |
| 26.62 | 26.79 | 26.26 | 26.28 | -0.87% | |
| 27.01 | 27.32 | 26.40 | 26.51 | -1.89% | |
| 27.33 | 27.37 | 26.55 | 27.02 | -2.56% | |
| 28.27 | 28.39 | 27.73 | 27.73 | -1.60% | |
| 28.17 | 28.40 | 28.05 | 28.18 | +0.04% | |
| 27.80 | 28.29 | 27.66 | 28.17 | +2.18% | |
| 27.60 | 27.90 | 27.43 | 27.57 | -0.29% | |
| 28.07 | 28.87 | 27.34 | 27.65 | -1.78% | |
| 29.05 | 29.43 | 27.81 | 28.15 | -2.90% | |
| 28.84 | 29.45 | 28.84 | 28.99 | +0.38% | |
| 28.47 | 29.04 | 28.47 | 28.88 | +0.98% | |
| 28.65 | 28.90 | 28.24 | 28.60 | -0.35% | |
| 27.92 | 28.90 | 27.74 | 28.70 | +2.68% | |
| 27.71 | 28.15 | 27.30 | 27.95 | 0.00% | |
| 28.42 | 28.66 | 27.76 | 27.95 | -1.69% | |
| 27.35 | 28.95 | 27.21 | 28.43 | +3.83% | |
| 27.43 | 27.44 | 27.02 | 27.38 | +0.29% | |
| 27.54 | 27.58 | 27.27 | 27.30 | -0.51% | |
| 27.41 | 27.54 | 27.23 | 27.44 | +0.59% | |
| 27.33 | 27.45 | 26.97 | 27.28 | -0.66% | |
| 27.50 | 27.68 | 27.31 | 27.46 | -0.15% | |
| 27.52 | 27.78 | 27.16 | 27.50 | +0.40% | |
| 27.37 | 27.83 | 27.15 | 27.39 | +0.55% | |
| 26.49 | 27.35 | 26.36 | 27.24 | +2.75% | |
| 26.96 | 26.96 | 26.34 | 26.51 | -1.41% | |
| 26.99 | 27.05 | 26.64 | 26.89 | -0.26% | |
| 27.16 | 27.38 | 26.75 | 26.96 | -0.63% | |
| 26.75 | 27.44 | 26.62 | 27.13 | +0.56% | |
| 26.80 | 27.11 | 26.42 | 26.98 | +1.85% | |
| 26.60 | 26.66 | 26.34 | 26.49 | -0.30% | |
| 26.20 | 26.63 | 26.17 | 26.57 | +0.34% | |
| 26.65 | 26.73 | 26.20 | 26.48 | -0.11% | |
| 26.98 | 27.48 | 26.32 | 26.51 | -1.96% | |
| 26.26 | 27.07 | 26.25 | 27.04 | +3.01% | |
| 25.71 | 26.26 | 25.61 | 26.25 | +1.35% | |
| 26.00 | 26.09 | 25.61 | 25.90 | +0.04% | |
| 25.76 | 26.02 | 25.60 | 25.89 | +1.09% | |
| 25.81 | 25.94 | 25.15 | 25.61 | -0.81% | |
| 25.63 | 26.05 | 25.16 | 25.82 | +1.85% | |
| 25.96 | 26.25 | 25.30 | 25.35 | -0.59% | |
| 24.70 | 26.09 | 24.70 | 25.50 | +3.83% | |
| 24.37 | 24.91 | 24.15 | 24.56 | +0.57% | |
| 24.34 | 24.52 | 24.05 | 24.42 | +0.21% | |
| 23.94 | 24.51 | 23.65 | 24.37 | -0.69% | |
| 24.58 | 24.83 | 24.35 | 24.54 | -0.24% | |
| 25.11 | 25.49 | 24.51 | 24.60 | -1.60% | |
| 24.93 | 25.48 | 24.76 | 25.00 | +1.26% | |
| 24.23 | 24.99 | 24.01 | 24.69 | +3.65% | |
| 24.25 | 24.40 | 23.80 | 23.82 | -1.85% | |
| 24.57 | 24.57 | 24.05 | 24.27 | -0.16% | |
| 24.55 | 24.66 | 24.20 | 24.31 | -0.49% | |
| 24.40 | 24.69 | 24.22 | 24.43 | 0.00% | |
| 24.76 | 24.80 | 24.13 | 24.43 | -0.69% | |
| 25.24 | 25.24 | 24.60 | 24.60 | -1.99% | |
| 25.07 | 25.30 | 24.95 | 25.10 | -0.04% | |
| 24.74 | 25.15 | 24.59 | 25.11 | +2.28% | |
| 24.32 | 24.57 | 24.30 | 24.55 | +0.86% | |
| 24.13 | 24.47 | 24.13 | 24.34 | +0.04% | |
| 24.36 | 24.54 | 24.26 | 24.33 | -0.49% | |
| 24.48 | 24.70 | 24.35 | 24.45 | +0.53% | |
| 24.25 | 24.52 | 24.15 | 24.32 | +0.58% | |
| 24.34 | 24.56 | 24.11 | 24.18 | -0.74% | |
| 24.10 | 24.60 | 24.06 | 24.36 | +1.20% | |
| 23.79 | 24.15 | 23.58 | 24.07 | +1.18% | |
| 23.65 | 23.93 | 23.44 | 23.79 | +0.25% | |
| 23.26 | 24.07 | 23.23 | 23.73 | +1.80% | |
| 23.29 | 23.53 | 23.01 | 23.31 | +0.09% | |
| 23.25 | 23.44 | 23.13 | 23.29 | +0.26% | |
| 23.25 | 23.28 | 23.01 | 23.23 | -0.39% | |
| 23.10 | 23.39 | 23.08 | 23.32 | +0.95% | |
| 23.35 | 23.73 | 23.04 | 23.10 | -1.74% | |
| 23.75 | 23.75 | 23.36 | 23.51 | -0.76% | |
| 23.38 | 23.84 | 23.38 | 23.69 | +0.72% | |
| 23.50 | 23.62 | 23.26 | 23.52 | +0.73% | |
| 23.27 | 23.50 | 23.04 | 23.35 | +0.21% | |
| 23.40 | 23.85 | 23.18 | 23.30 | -0.55% | |
| 23.27 | 24.13 | 23.25 | 23.43 | +0.34% | |
| 23.50 | 23.64 | 23.31 | 23.35 | -0.38% | |
| 23.60 | 23.95 | 23.43 | 23.44 | -0.38% | |
| 24.14 | 24.26 | 23.50 | 23.53 | -2.49% | |
| 24.18 | 24.25 | 23.97 | 24.13 | 0.00% | |
| 24.18 | 24.42 | 24.03 | 24.13 | -0.21% | |
| 24.50 | 24.50 | 24.02 | 24.18 | -1.10% | |
| 24.19 | 24.60 | 24.11 | 24.45 | +0.66% | |
| 24.42 | 24.50 | 24.16 | 24.29 | +0.16% | |
| 23.75 | 24.42 | 23.65 | 24.25 | +1.93% | |
| 23.66 | 24.08 | 23.66 | 23.79 | +0.04% | |
| 23.50 | 23.91 | 23.50 | 23.78 | +0.38% | |
| 23.78 | 23.92 | 23.52 | 23.69 | -0.38% | |
| 24.37 | 24.60 | 23.71 | 23.78 | -2.42% | |
| 24.41 | 24.41 | 24.12 | 24.37 | +1.25% | |
| 24.10 | 24.38 | 24.04 | 24.07 | -0.04% | |
| 23.74 | 24.33 | 23.61 | 24.08 | +1.52% | |
| 23.51 | 23.72 | 23.30 | 23.72 | +0.64% | |
| 23.71 | 23.85 | 23.18 | 23.57 | -1.22% | |
| 23.90 | 24.50 | 23.71 | 23.86 | 0.00% | |
| 23.94 | 24.11 | 23.73 | 23.86 | -0.17% | |
| 24.17 | 24.49 | 23.74 | 23.90 | -1.44% | |
| 24.90 | 25.19 | 23.99 | 24.25 | -2.92% | |
| 25.00 | 25.37 | 24.66 | 24.98 | -0.08% | |
| 25.13 | 25.45 | 24.70 | 25.00 | -0.08% | |
| 24.78 | 25.24 | 24.61 | 25.02 | +1.38% | |
| 24.73 | 24.99 | 24.41 | 24.68 | +1.36% | |
| 24.29 | 24.78 | 24.29 | 24.35 | -0.20% | |
| 24.19 | 24.41 | 24.05 | 24.40 | -2.40% | |
| 24.74 | 25.31 | 24.58 | 25.00 | +1.05% | |
| 24.77 | 24.88 | 24.59 | 24.74 | +0.53% | |
| 24.88 | 25.11 | 24.50 | 24.61 | -1.36% | |
| 24.59 | 25.24 | 24.47 | 24.95 | +1.96% | |
| 24.20 | 24.51 | 24.12 | 24.47 | +0.99% | |
| 24.58 | 24.59 | 24.11 | 24.23 | +0.46% | |
| 24.15 | 24.46 | 24.05 | 24.12 | -0.78% | |
| 24.10 | 24.55 | 23.97 | 24.31 | +1.29% | |
| 24.00 | 24.33 | 23.24 | 24.00 | +4.12% | |
| 24.01 | 24.17 | 23.00 | 23.05 | -4.16% | |
| 24.50 | 24.50 | 23.93 | 24.05 | -0.78% | |
| 24.00 | 24.39 | 23.86 | 24.24 | +1.04% | |
| 24.34 | 24.50 | 23.97 | 23.99 | -2.16% | |
| 24.11 | 24.60 | 24.11 | 24.52 | +1.95% | |
| 24.49 | 24.73 | 24.00 | 24.05 | -1.80% | |
| 24.81 | 24.81 | 24.30 | 24.49 | -0.45% | |
| 25.54 | 25.87 | 24.38 | 24.60 | -4.09% | |
| 25.26 | 25.88 | 25.15 | 25.65 | +0.27% | |
| 25.09 | 25.66 | 25.01 | 25.58 | +2.12% | |
| 25.30 | 25.57 | 25.04 | 25.05 | -0.60% | |
| 25.14 | 25.49 | 24.97 | 25.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARLP chart for longer ranges.