|
Market Closed -
Nasdaq
16:00:00 2026-09-01 EDT
|
5-day change | 1st Jan Change | ||
| 26.44 USD | -0.23% |
|
-0.11% | +13.82% |
Stock exchange
Quotes 5-day view: Alliance Resource Partners, L.P.
Delayed Quote Nasdaq
| 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-09-01 | |
|---|---|---|---|---|---|
| Last | US$26.19 | US$26.34 | US$26.18 | US$26.50 | US$26.44 |
| Volume | 204,495 | 211,784 | 129,116 | 204,383 | 184,570 |
| Change | -1.06% | +0.57% | -0.61% | +1.22% | -0.23% |
| Opening | US$26.22 | US$26.01 | US$26.01 | US$26.29 | US$26.62 |
| High | US$26.39 | US$26.44 | US$26.39 | US$26.69 | US$26.72 |
| Low | US$26.03 | US$26.01 | US$26.01 | US$26.29 | US$26.25 |
Performance
| 1 day | -0.23% | ||
| 1 week | -0.11% | ||
| Current month | -0.23% | ||
| 1 month | +1.89% | ||
| 3 months | +4.46% | ||
| 6 months | -0.19% | ||
| Current year | +13.82% | ||
| 1 year | +14.91% | ||
| 3 years | +32.80% | ||
| 5 years | +205.31% | ||
| 10 years | +28.79% |
Volumes
marketsDaily volume
184,570
Estimated daily volume
184,570
Avg. Volume 20 sessions
293,645
Daily volume ratio
0.63
Avg. Volume 20 sessions USD
7,763,973.8
Record volume 1
13,010,400
Record volume 2
4,187,374
Record volume 3
4,057,268
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
3,401,738,698
Net sales (USD)
2,194,811,000
Number of employees
3,575
Sales / Employee (USD)
613,933
Free-Float
70.65 %
Free-Float capitalization (USD)
2,403,399,278
Average Daily Capital Traded
0.23%
Indicators
Moving average 5 days
26.34
Moving average 20 days
25.7
Moving average 50 days
25.1
Moving average 100 days
25.21
Price spread / (MMA5)
-0.39%
Price spread / (MMA20)
-2.79%
Price spread / (MMA50)
-5.08%
Price spread / (MMA100)
-4.64%
STIM
RSI 9 days
64.67
RSI 14 days
62.27
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.23% | -0.11% | +14.91% | +32.80% | 3.4B | |
| -3.26% | +0.75% | +31.43% | +51.13% | 38.54B | |
| -0.18% | -6.95% | -21.62% | -25.27% | 26.42B | |
| +3.65% | +3.16% | +9.51% | +67.98% | 26.08B | |
| -4.47% | +5.86% | +59.29% | +140.44% | 9.31B | |
| +2.25% | +6.57% | -71.19% | +491.15% | 9.91B | |
| -3.51% | +3.53% | +31.31% | +1.11% | 7.71B | |
| -6.62% | -0.17% | +42.39% | +43.09% | 7.01B | |
| -2.29% | -0.96% | +3.28% | -19.71% | 6.12B | |
| -0.49% | +3.38% | +11.50% | +10.89% | 5.87B | |
| Average | -1.52% | +0.54% | +11.08% | +79.36% | 14.04B | |
| Weighted average by Cap. | -1.04% | -0.51% | +10.06% | +68.50% |
Historical Quotes: Alliance Resource Partners, L.P.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6.ID1j3BN2K4dtEjHBFS8gTpMNayqCxCiWZ0GZZai_aqw.T0gPiCMYZLUjWFiXV00XOPhlMhvughHvPgbPC-blX8ZqYlbrdhdl4156aA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 26.44 | 4,538 | 141,051 |
| 15:59:56 | 26.46 | 100 | 136,513 |
| 15:59:54 | 26.44 | 134 | 136,413 |
| 15:59:52 | 26.46 | 200 | 136,279 |
| 15:59:50 | 26.46 | 120 | 136,079 |
| 15:59:49 | 26.46 | 113 | 135,959 |
| 15:59:49 | 26.46 | 187 | 135,846 |
| 15:59:41 | 26.46 | 240 | 135,659 |
| 15:59:39 | 26.47 | 100 | 135,419 |
| 15:59:39 | 26.45 | 297 | 135,319 |
Price Extremes
| 1 week | 26.01 |  | 26.72 |
| 1 month | 24.22 | | 26.72 |
| Current year | 23.01 | | 29.45 |
| 1 year | 22.2 | | 29.45 |
| 3 years | 18.32 | | 30.56 |
| 5 years | 8.63 | | 30.56 |
| 10 years | 2.63 | | 30.56 |
Monthly variations
Annual variations
| 2026 | +13.82% | ||
| 2025 | -11.64% | ||
| 2024 | +24.13% | ||
| 2023 | +4.23% | ||
| 2022 | +60.76% | ||
| 2021 | +182.14% | ||
| 2020 | -58.60% | ||
| 2019 | -37.60% | ||
| 2018 | -11.98% | ||
| 2017 | -12.25% | ||
| 2016 | +66.42% | ||
| 2015 | -68.66% | ||
| 2014 | +11.82% | ||
| 2013 | +32.63% | ||
| 2012 | -23.18% | ||
| 2011 | +14.93% | ||
| 2010 | +51.63% | ||
| 2009 | +61.35% | ||
| 2008 | -25.89% | ||
| 2007 | +5.07% | ||
| 2006 | -7.20% | ||
| 2005 | +0.54% | ||
| 2004 | +115.24% | ||
| 2003 | +41.95% | ||
| 2002 | -10.63% | ||
| 2001 | +50.56% | ||
| 2000 | +46.94% | ||
| 1999 | -34.88% |
- Stock Market
- Stocks
- ARLP Stock
- Quotes Alliance Resource Partners, L.P.
Select your edition
All financial news and data tailored to specific country editions
