Alliance Resource Partners, L.P.
ARLPNASDAQEnergy● Active
$25.62
$-0.38(-1.46%)
Market Cap$3.3B
P/E Ratio—
52W High$29.45
52W Low$22.2
Alliance Resource Partners, L.P.（ARLP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arlp · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$30.56
Jan 23, 2025
-16.2% from here
5-Year Low5Y
$6.60
Jun 9, 2021
+288.2% from low
IPO Priceadj.
$4.70
Aug 17, 1999
+445.1% since IPO
1 Year Ago
$25.83
Jun 9, 2025
-0.8% in 1Y
5 Years Ago
$6.55
Jun 8, 2021
+291.1% in 5Y
10 Years Ago
$16.25
Jun 8, 2016
+57.7% in 10Y
Historical Price Data · ARLP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $26.04 | $26.23 | $25.48 | $25.62 | $25.62 | 251K | -1.61% |
| Jun 4, 2026 | $25.48 | $26.27 | $25.44 | $26.00 | $26.00 | 445K | +2.04% |
| Jun 3, 2026 | $25.42 | $25.72 | $25.27 | $25.41 | $25.41 | 306K | -0.04% |
| Jun 2, 2026 | $25.15 | $25.69 | $25.15 | $25.50 | $25.50 | 371K | +1.39% |
| Jun 1, 2026 | $24.85 | $25.50 | $24.80 | $25.31 | $25.31 | 268K | +1.85% |
| May 29, 2026 | $25.30 | $25.46 | $24.82 | $24.85 | $24.85 | 264K | -1.78% |
| May 28, 2026 | $25.00 | $25.53 | $24.86 | $25.32 | $25.32 | 361K | +1.28% |
| May 27, 2026 | $24.75 | $25.18 | $24.70 | $24.94 | $24.94 | 186K | +0.77% |
| May 26, 2026 | $24.96 | $25.20 | $24.74 | $25.01 | $25.01 | 335K | +0.20% |
| May 22, 2026 | $24.70 | $24.93 | $24.67 | $24.88 | $24.88 | 296K | +0.73% |
| May 21, 2026 | $25.08 | $25.17 | $24.78 | $24.83 | $24.83 | 335K | -1.00% |
| May 20, 2026 | $25.26 | $25.42 | $24.61 | $24.95 | $24.95 | 380K | -1.23% |
| May 19, 2026 | $25.50 | $25.50 | $25.14 | $25.22 | $25.22 | 248K | -1.10% |
| May 18, 2026 | $25.42 | $25.55 | $24.81 | $25.40 | $25.40 | 467K | -0.08% |
| May 15, 2026 | $25.44 | $25.58 | $25.04 | $25.13 | $25.13 | 376K | -1.22% |
| May 14, 2026 | $25.02 | $25.32 | $24.80 | $25.27 | $25.27 | 347K | +1.00% |
| May 13, 2026 | $25.15 | $25.45 | $24.67 | $24.83 | $24.83 | 280K | -1.27% |
| May 12, 2026 | $24.75 | $25.40 | $24.35 | $25.27 | $25.27 | 505K | +2.10% |
| May 11, 2026 | $24.95 | $24.98 | $24.34 | $24.62 | $24.62 | 596K | -1.32% |
| May 8, 2026 | $25.00 | $25.32 | $24.74 | $24.85 | $24.85 | 348K | -0.60% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ARLP
Jan 1 → Dec 31 · 6 years2026+10.2%$23.25 → $25.62
+10.2%
2025-11.6%$26.29 → $23.23
-11.6%
2024+23.1%$21.35 → $26.29
+23.1%
2023+5.0%$20.17 → $21.18
+5.0%
2022+59.4%$12.75 → $20.32
+59.4%
2021+91.5%$6.60 → $12.64
+91.5%
Best Year2021 · +91.5%
Worst Year2025 · -11.6%
Positive Years5 / 6
Avg Annual Return+29.6%
6Y Total Return+288.2%
6Y CAGR~+25.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in ARLP?
If you invested $1,000 in ARLP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,577
Total Return+57.7%
CAGR~+4.7% / yr
Profit+$577
Based on Jun 8, 2016 · $16.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alliance Resource Partners, L.P.（ARLP）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $25.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARLP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARLP 历史股价FMP 日线复权 OHLCV