|
Market Closed -
Nasdaq
16:00:00 2026-08-28 EDT
|
5-day change | 1st Jan Change | ||
| 26.18 USD | -0.61% |
|
-0.46% | +12.70% |
Stock exchange
Quotes 5-day view: Alliance Resource Partners, L.P.
Delayed Quote Nasdaq
| 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | |
|---|---|---|---|---|---|
| Last | US$26.38 | US$26.47 | US$26.19 | US$26.34 | US$26.18 |
| Volume | 281,469 | 186,719 | 204,495 | 211,784 | 129,116 |
| Change | +0.30% | +0.34% | -1.06% | +0.57% | -0.61% |
| Opening | US$26.33 | US$26.43 | US$26.22 | US$26.01 | US$26.01 |
| High | US$26.44 | US$26.56 | US$26.39 | US$26.44 | US$26.39 |
| Low | US$25.98 | US$26.17 | US$26.03 | US$26.01 | US$26.01 |
Performance
| 1 day | -0.61% | ||
| 1 week | -0.46% | ||
| Current month | +0.89% | ||
| 1 month | -0.04% | ||
| 3 months | +5.35% | ||
| 6 months | -2.97% | ||
| Current year | +12.70% | ||
| 1 year | +13.78% | ||
| 3 years | +28.59% | ||
| 5 years | +212.04% | ||
| 10 years | +29.54% |
Volumes
marketsDaily volume
129,116
Estimated daily volume
129,116
Avg. Volume 20 sessions
303,552
Daily volume ratio
0.43
Avg. Volume 20 sessions USD
7,946,991.36
Record volume 1
13,010,400
Record volume 2
4,187,374
Record volume 3
4,057,268
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
3,368,287,410
Net sales (USD)
2,194,811,000
Number of employees
3,575
Sales / Employee (USD)
613,933
Free-Float
70.65 %
Free-Float capitalization (USD)
2,379,765,246
Average Daily Capital Traded
0.24%
Indicators
Moving average 5 days
26.31
Moving average 20 days
25.67
Moving average 50 days
25
Moving average 100 days
25.22
Price spread / (MMA5)
+0.50%
Price spread / (MMA20)
-1.94%
Price spread / (MMA50)
-4.51%
Price spread / (MMA100)
-3.67%
STIM
RSI 9 days
63.4
RSI 14 days
61.32
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.61% | -0.46% | +13.78% | +28.59% | 3.37B | |
| +1.18% | +1.58% | +29.86% | +102.89% | 136B | |
| +0.26% | +5.21% | +32.83% | +61.90% | 39.01B | |
| -2.83% | -6.57% | -19.70% | -22.37% | 27.44B | |
| +1.25% | +5.20% | +27.55% | +126.73% | 27.17B | |
| +1.83% | +7.40% | +48.61% | +47.09% | 27.51B | |
| -0.24% | -1.66% | +5.89% | +73.94% | 25.86B | |
| +0.44% | +9.05% | -71.14% | +466.83% | 10.01B | |
| +1.43% | +10.99% | +57.21% | +129.58% | 9.32B | |
| -1.21% | +2.46% | +31.84% | +5.04% | 7.6B | |
| Average | +0.15% | +2.90% | +15.67% | +102.02% | 31.38B | |
| Weighted average by Cap. | +0.57% | +2.20% | +22.83% | +90.86% |
Historical Quotes: Alliance Resource Partners, L.P.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
242aafea25246b0.bmto5Xm-_BzF48T9V_p0KbMn4A1uHuSCzacicrLtjgQ.XxwKhjiTy2yRtYzFBr4Re8V4gX4lb63aldRKM4Law2g_DyfVF9elKfOqjQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 26.18 | 4,021 | 98,638 |
| 15:59:52 | 26.29 | 200 | 94,617 |
| 15:59:52 | 26.29 | 100 | 94,417 |
| 15:59:52 | 26.29 | 100 | 94,317 |
| 15:59:48 | 26.28 | 100 | 94,217 |
| 15:59:41 | 26.28 | 100 | 94,117 |
| 15:59:41 | 26.28 | 100 | 94,017 |
| 15:59:41 | 26.28 | 300 | 93,917 |
| 15:59:41 | 26.28 | 100 | 93,617 |
| 15:59:41 | 26.28 | 300 | 93,517 |
Price Extremes
| 1 week | 26.01 |  | 26.56 |
| 1 month | 24.22 | | 26.56 |
| Current year | 23.01 | | 29.45 |
| 1 year | 22.2 | | 29.45 |
| 3 years | 18.32 | | 30.56 |
| 5 years | 8.45 | | 30.56 |
| 10 years | 2.63 | | 30.56 |
Monthly variations
Annual variations
| 2026 | +12.70% | ||
| 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
