Nasdaq · ARLP · stock
Alliance Resource Partners LP (ARLP) stock price history
Every Nasdaq trading session of Alliance Resource Partners LP from Aug 17, 1999 to Sep 29, 2026: 6,821 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARLP adjusted close, 1999 to 2026
- $28.31
- All time high, 2026
- $28.76
- 52 week high, $21.38 low
- 6,821
- Daily sessions since 1999
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
ARLP key facts
- Alliance Resource Partners LP (ARLP) closed at $24.38 on Sep 29, 2026 on Nasdaq.
- ARLP's all time high close is $28.31, set on Mar 27, 2026; its all time low close is $0.3547 on Nov 10, 1999.
- ARLP's 52 week range is $21.38 to $28.76.
- ARLP returned +4.8% over the year to Sep 29, 2026 and +285.1% over five years.
- Over ten years ARLP returned +175%, +10.6% a year compounded.
- ARLP's deepest drawdown was -90.5% from Jul 29, 2014 to Oct 19, 2020.
- DataCedar holds 6,821 daily sessions of ARLP history from Aug 17, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ARLP price chart, 1999 to 2026
ARLP returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | +1.6% |
| 6 months | -13.9% |
| Year to date | +9.7% |
| 1 year | +4.8% |
| 3 years | +45.6% |
| 5 years | +285.1% |
| 10 years | +175.0% |
| Since Aug 17, 1999 | +4,402% |
| Compound annual growth, 27.1 years | +15.1% |
ARLP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.31 on Mar 27, 2026
- All time low close
- $0.3547 on Nov 10, 1999
- 52 week high
- $28.76 on Mar 27, 2026
- 52 week low
- $21.38 on Oct 24, 2025
- Deepest drawdown
- -90.5% from Jul 29, 2014 to Oct 19, 2020, recovered Aug 22, 2022
- Best single session
- +72.0% on Mar 19, 2020
- Worst single session
- -28.1% on Mar 20, 2020
- Volatility, 1 year annualised
- 22.0%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 1999
- 45.0×
- Best calendar year
- 2021, +196%
- Worst calendar year
- 2015, -65%
ARLP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Aug 17, 1999; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.15 | $28.76 | $21.92 | $24.38 | +10.2% | 66.7M | 186 |
| 2025 | $22.69 | $26.37 | $19.74 | $22.13 | -2.5% | 89.2M | 250 |
| 2024 | $16.34 | $25.40 | $14.50 | $22.69 | +39.9% | 94.2M | 252 |
| 2023 | $13.54 | $18.06 | $12.24 | $16.21 | +18.8% | 117.5M | 250 |
| 2022 | $7.94 | $18.16 | $7.90 | $13.65 | +73.3% | 154.4M | 251 |
| 2021 | $2.70 | $7.90 | $2.64 | $7.87 | +195.8% | 140.3M | 252 |
| 2020 | $6.26 | $6.84 | $1.56 | $2.66 | -56.8% | 187.8M | 253 |
| 2019 | $8.56 | $10.67 | $5.60 | $6.16 | -28.9% | 135.6M | 252 |
| 2018 | $8.86 | $10.21 | $7.16 | $8.67 | -1.9% | 112.3M | 251 |
| 2017 | $9.29 | $10.48 | $7.71 | $8.83 | -4.0% | 77.8M | 251 |
| 2016 | $4.93 | $10.93 | $3.64 | $9.20 | +87.6% | 87.4M | 252 |
| 2015 | $14.34 | $14.41 | $4.34 | $4.91 | -65.5% | 74.7M | 252 |
| 2014 | $12.09 | $17.32 | $11.73 | $14.21 | +18.0% | 45.5M | 252 |
| 2013 | $8.61 | $12.17 | $8.59 | $12.05 | +41.3% | 35.3M | 252 |
| 2012 | $10.57 | $11.55 | $7.03 | $8.52 | -18.1% | 56.8M | 250 |
| 2011 | $8.68 | $11.17 | $7.89 | $10.41 | +20.7% | 50M | 252 |
| 2010 | $5.45 | $8.67 | $4.70 | $8.63 | +61.8% | 53.4M | 252 |
| 2009 | $3.08 | $5.53 | $2.76 | $5.33 | +75.3% | 50.6M | 252 |
| 2008 | $3.86 | $6.34 | $1.97 | $3.04 | -21.0% | 63.2M | 253 |
| 2007 | $3.46 | $4.69 | $3.15 | $3.85 | +11.4% | 47.8M | 251 |
| 2006 | $3.54 | $4.22 | $3.24 | $3.46 | -2.4% | 51.5M | 251 |
| 2005 | $3.39 | $4.56 | $2.56 | $3.54 | +4.7% | 83.6M | 252 |
| 2004 | $1.48 | $3.42 | $1.32 | $3.38 | +127.5% | 82.1M | 252 |
| 2003 | $0.9505 | $1.52 | $0.8766 | $1.49 | +53.6% | 49.5M | 252 |
| 2002 | $1.00 | $1.04 | $0.6496 | $0.9672 | -2.8% | 25.1M | 252 |
| 2001 | $0.6127 | $1.06 | $0.5581 | $0.9953 | +64.7% | 49M | 248 |
| 2000 | $0.3720 | $0.6127 | $0.3620 | $0.6043 | +68.6% | 34.7M | 252 |
| 1999 | $0.5236 | $0.5488 | $0.3510 | $0.3583 | n/a | 63.6M | 96 |
ARLP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.38 | -8.0% |
| August 2026 | $26.50 | +4.6% |
| July 2026 | $25.34 | +5.7% |
| June 2026 | $23.98 | -3.5% |
| May 2026 | $24.85 | -4.4% |
| April 2026 | $25.99 | -3.8% |
| March 2026 | $27.00 | +4.4% |
| February 2026 | $25.87 | +14.0% |
| January 2026 | $22.69 | +2.5% |
| December 2025 | $22.13 | -4.7% |
| November 2025 | $23.22 | +2.0% |
| October 2025 | $22.75 | -3.2% |
About the ARLP data
Daily bars. 6,821 sessions from Aug 17, 1999 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 17, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARLP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ARLP share price history
