Alliance Resource Partners, L.P. (ARLP) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -6.6%
- 3M
- -14.0%
- YTD
- +2.4%
- 1Y
- -10.7%
- 3Y
- +7.7%
- 5Y
- +26.5%
Loading 10-year price history...
ARLP Historical Performance
ARLP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -11.9%
- 2003 annual price return
- +40.1%
- 2004 annual price return
- +116.4%
- 2005 annual price return
- +4.4%
- 2006 annual price return
- -8.9%
- 2007 annual price return
- +6.7%
- 2008 annual price return
- -26.6%
- 2009 annual price return
- +51.9%
- 2010 annual price return
- +46.2%
- 2011 annual price return
- +11.4%
- 2012 annual price return
- -24.2%
- 2013 annual price return
- +27.4%
- 2014 annual price return
- +12.1%
- 2015 annual price return
- -68.8%
- 2016 annual price return
- +61.3%
- 2017 annual price return
- -13.6%
- 2018 annual price return
- -13.7%
- 2019 annual price return
- -38.4%
- 2020 annual price return
- -61.2%
- 2021 annual price return
- +171.8%
- 2022 annual price return
- +55.4%
- 2023 annual price return
- +7.6%
- 2024 annual price return
- +24.2%
- 2025 annual price return
- -12.7%
- 2026 annual price return
- +13.7%
ARLP Stock Price Trajectory (1999–2026)
As of July 8, 2026, Alliance Resource Partners, L.P. (ARLP) trades at $23.85, representing a -10.7% return over the past year. The stock has delivered a +376.2% total return over five years (+26.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $53.84 on July 30, 2014. From this peak, ARLP has corrected -55.7%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers BTU (+56.3% 1Y), HCC (+58.1% 1Y), and FANG (+30.9% 1Y), ARLP has underperformed the peer group average. Compare ARLP vs BTU →
ARLP Historical Price Data · from 1999
Rows 1–50 of 6,763| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 23.81 | 23.89 | 23.55 | 23.85 | 234K | +0.29% |
| 2026-07-06 | 23.75 | 23.79 | 23.43 | 23.78 | 219K | -0.13% |
| 2026-07-02 | 23.72 | 23.93 | 23.60 | 23.81 | 292K | +0.29% |
| 2026-07-01 | 23.98 | 24.08 | 23.70 | 23.74 | 307K | -1.00% |
| 2026-06-30 | 24.00 | 24.09 | 23.70 | 23.98 | 382K | -0.04% |
| 2026-06-29 | 24.42 | 24.42 | 23.91 | 23.99 | 242K | -2.00% |
| 2026-06-26 | 24.40 | 24.58 | 24.35 | 24.48 | 0 | +0.20% |
| 2026-06-25 | 24.06 | 24.55 | 24.06 | 24.43 | 222K | +0.78% |
| 2026-06-24 | 24.50 | 24.66 | 24.11 | 24.24 | 374K | -1.26% |
| 2026-06-23 | 24.41 | 24.66 | 24.28 | 24.55 | 265K | +0.57% |
| 2026-06-22 | 24.01 | 24.57 | 23.99 | 24.41 | 259K | +3.78% |
| 2026-06-18 | 24.12 | 24.27 | 23.45 | 23.52 | 442K | -3.21% |
| 2026-06-17 | 24.41 | 24.41 | 24.20 | 24.30 | 162K | +0.04% |
| 2026-06-16 | 24.50 | 24.62 | 24.07 | 24.29 | 350K | -1.26% |
| 2026-06-15 | 24.85 | 24.85 | 24.60 | 24.60 | 84K | -1.72% |
| 2026-06-12 | 24.95 | 25.38 | 24.92 | 25.03 | 178K | -0.40% |
| 2026-06-11 | 25.45 | 25.49 | 24.97 | 25.13 | 166K | -0.48% |
| 2026-06-10 | 25.52 | 25.76 | 25.22 | 25.25 | 193K | -0.47% |
| 2026-06-09 | 25.61 | 25.66 | 25.03 | 25.37 | 191K | -0.67% |
| 2026-06-08 | 26.29 | 26.29 | 25.54 | 25.54 | 203K | -0.31% |
| 2026-06-05 | 26.11 | 26.11 | 25.48 | 25.62 | 249K | -1.46% |
| 2026-06-04 | 25.48 | 26.27 | 25.44 | 26.00 | 416K | +2.32% |
| 2026-06-03 | 25.42 | 25.71 | 25.33 | 25.41 | 305K | -0.35% |
| 2026-06-02 | 25.15 | 25.69 | 25.15 | 25.50 | 333K | +0.75% |
| 2026-06-01 | 24.83 | 25.50 | 24.80 | 25.31 | 266K | +1.85% |
| 2026-05-29 | 25.30 | 25.34 | 24.82 | 24.85 | 263K | -1.86% |
| 2026-05-28 | 25.00 | 25.53 | 24.86 | 25.32 | 329K | +1.52% |
| 2026-05-27 | 24.75 | 25.19 | 24.75 | 24.94 | 179K | -0.28% |
| 2026-05-26 | 24.95 | 25.20 | 24.74 | 25.01 | 320K | +0.52% |
| 2026-05-22 | 24.70 | 24.93 | 24.67 | 24.88 | 0 | +0.20% |
| 2026-05-21 | 25.08 | 25.17 | 24.79 | 24.83 | 331K | -0.48% |
| 2026-05-20 | 25.26 | 25.42 | 24.61 | 24.95 | 367K | -1.07% |
| 2026-05-19 | 25.40 | 25.50 | 25.16 | 25.22 | 247K | -0.71% |
| 2026-05-18 | 25.42 | 25.55 | 24.81 | 25.40 | 456K | +1.07% |
| 2026-05-15 | 25.44 | 25.58 | 25.04 | 25.13 | 376K | -0.55% |
| 2026-05-14 | 25.02 | 25.32 | 24.92 | 25.27 | 343K | +1.77% |
| 2026-05-13 | 25.15 | 25.30 | 24.67 | 24.83 | 276K | -1.74% |
| 2026-05-12 | 24.57 | 25.40 | 24.35 | 25.27 | 504K | +2.64% |
| 2026-05-11 | 24.91 | 24.98 | 24.34 | 24.62 | 594K | -0.93% |
| 2026-05-08 | 25.00 | 25.30 | 24.74 | 24.85 | 330K | -2.74% |
| 2026-05-07 | 25.38 | 25.69 | 25.03 | 25.55 | 499K | -0.47% |
| 2026-05-06 | 26.05 | 26.05 | 25.42 | 25.67 | 595K | -1.95% |
| 2026-05-05 | 26.23 | 26.45 | 26.05 | 26.18 | 339K | -0.46% |
| 2026-05-04 | 26.20 | 26.37 | 25.93 | 26.30 | 252K | +0.57% |
| 2026-05-01 | 26.60 | 26.60 | 26.05 | 26.15 | 365K | -1.73% |
| 2026-04-30 | 26.71 | 26.81 | 26.38 | 26.61 | 272K | -0.19% |
| 2026-04-29 | 26.42 | 26.86 | 26.29 | 26.66 | 445K | +0.72% |
| 2026-04-28 | 25.70 | 26.66 | 25.60 | 26.47 | 648K | +4.01% |
| 2026-04-27 | 24.63 | 25.93 | 24.50 | 25.45 | 733K | +2.21% |
| 2026-04-24 | 25.41 | 25.41 | 24.81 | 24.90 | 495K | -1.31% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARLP — Frequently Asked Questions
Quick answers to the most common questions about buying ARLP stock.
How has ARLP stock performed recently?
ARLP declined -10.7% over the past year, below its 5-year annualized CAGR of +26.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ARLP's all-time high price?
Alliance Resource Partners, L.P. reached $53.84 on 2014-07-30. The 52-week high is $29.45. Current 1-year return of -10.7% places the stock further from historical peaks.
Where can I download ARLP historical price data?
This page provides ARLP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.