Alliance Resource

ARLP
🏛️ usa →
25.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.68 23.68 23.65 23.65 10.4K
09:31 23.58 23.70 23.58 23.60 1.5K
09:33 23.60 23.60 23.60 23.60 0.8K
09:34 23.60 23.60 23.60 23.60 1.6K
09:35 23.60 23.69 23.57 23.69 1.2K
09:38 23.53 23.53 23.53 23.53 0.3K
09:41 23.54 23.54 23.50 23.50 0.8K
09:42 23.55 23.55 23.55 23.55 0.4K
09:44 23.52 23.52 23.52 23.52 0.4K
09:45 23.52 23.52 23.51 23.51 1.4K
09:47 23.54 23.54 23.54 23.54 1.0K
09:50 23.54 23.54 23.51 23.51 1.0K
09:51 23.57 23.57 23.57 23.57 1.5K
09:53 23.63 23.63 23.63 23.63 1.2K
09:55 23.63 23.63 23.63 23.63 1.0K
09:59 23.63 23.63 23.63 23.63 0.1K
10:02 23.64 23.65 23.64 23.66 2.0K
10:04 23.59 23.59 23.59 23.59 1.0K
10:05 23.61 23.61 23.61 23.61 0.2K
10:06 23.58 23.58 23.58 23.58 0.2K
10:07 23.57 23.57 23.57 23.57 1.6K
10:08 23.53 23.53 23.53 23.53 0.3K
10:10 23.60 23.60 23.60 23.60 0.2K
10:14 23.54 23.54 23.54 23.54 0.5K
10:15 23.60 23.61 23.60 23.61 0.4K
10:17 23.57 23.60 23.57 23.60 0.5K
10:19 23.59 23.59 23.59 23.59 0.2K
10:22 23.57 23.57 23.57 23.57 0.1K
10:24 23.60 23.60 23.55 23.55 0.5K
10:26 23.60 23.60 23.60 23.60 0.1K
10:27 23.60 23.60 23.60 23.60 0.1K
10:28 23.54 23.58 23.54 23.58 0.3K
10:29 23.57 23.57 23.57 23.57 0.3K
10:36 23.56 23.56 23.56 23.56 0.3K
10:37 23.56 23.56 23.56 23.56 0.1K
10:38 23.57 23.57 23.57 23.57 1.0K
10:45 23.55 23.55 23.55 23.55 0.2K
10:49 23.56 23.56 23.56 23.56 0.6K
10:51 23.56 23.56 23.56 23.56 0.7K
10:53 23.59 23.59 23.56 23.56 0.8K
11:01 23.60 23.60 23.60 23.60 4.2K
11:02 23.62 23.62 23.62 23.62 0.3K
11:03 23.62 23.62 23.62 23.62 0.5K
11:08 23.64 23.64 23.64 23.64 0.1K
11:09 23.65 23.65 23.65 23.65 0.2K
11:18 23.61 23.61 23.61 23.61 0.5K
11:19 23.62 23.62 23.62 23.62 0.4K
11:22 23.63 23.63 23.63 23.63 0.7K
11:26 23.63 23.63 23.62 23.62 1.0K
11:30 23.60 23.60 23.60 23.60 0.3K
11:34 23.56 23.56 23.56 23.56 0.2K
11:37 23.55 23.55 23.55 23.55 1.1K
11:38 23.55 23.55 23.54 23.55 1.0K
11:39 23.48 23.48 23.48 23.48 4.6K
11:41 23.49 23.49 23.49 23.49 0.3K
11:46 23.49 23.49 23.49 23.49 3.9K
11:47 23.46 23.46 23.46 23.46 0.3K
11:48 23.47 23.47 23.47 23.47 0.2K
11:49 23.47 23.47 23.47 23.47 0.5K
11:50 23.46 23.46 23.46 23.46 1.9K
11:52 23.45 23.45 23.45 23.45 2.0K
11:54 23.44 23.44 23.44 23.44 0.1K
11:57 23.44 23.44 23.44 23.44 0.3K
11:58 23.43 23.43 23.43 23.43 0.3K
12:00 23.41 23.41 23.40 23.40 1.7K
12:01 23.40 23.40 23.40 23.40 1.3K
12:02 23.35 23.35 23.34 23.34 3.7K
12:03 23.29 23.29 23.29 23.29 3.6K
12:04 23.27 23.27 23.24 23.24 8.7K
12:05 23.24 23.24 23.15 23.15 6.8K
12:06 23.15 23.15 23.09 23.09 6.3K
12:07 23.09 23.10 23.08 23.09 4.3K
12:08 23.08 23.21 23.06 23.21 7.2K
12:09 23.26 23.31 23.26 23.31 0.6K
12:12 23.29 23.29 23.29 23.29 0.2K
12:15 23.27 23.34 23.27 23.34 0.6K
12:16 23.29 23.29 23.29 23.29 1.0K
12:18 23.31 23.31 23.31 23.31 0.5K
12:21 23.26 23.36 23.26 23.36 0.5K
12:33 23.28 23.28 23.28 23.28 0.2K
12:34 23.25 23.25 23.25 23.25 0.9K
12:36 23.19 23.19 23.19 23.19 0.3K
12:37 23.21 23.21 23.19 23.19 3.0K
12:40 23.16 23.16 23.15 23.15 1.4K
12:43 23.12 23.12 23.12 23.12 0.5K
12:46 23.15 23.15 23.15 23.15 0.5K
12:48 23.12 23.12 23.12 23.12 0.5K
12:54 23.13 23.13 23.13 23.13 1.7K
12:59 23.08 23.08 23.08 23.08 1.2K
13:07 23.13 23.13 23.13 23.13 0.8K
13:10 23.10 23.10 23.09 23.09 0.6K
13:11 23.09 23.09 23.09 23.09 1.1K
13:13 23.08 23.10 23.08 23.10 7.1K
13:14 23.11 23.11 23.10 23.10 12.0K
13:17 23.09 23.09 23.09 23.09 0.5K
13:18 23.08 23.08 23.08 23.08 0.5K
13:19 23.09 23.09 23.09 23.09 0.7K
13:21 23.09 23.09 23.09 23.09 0.8K
13:23 23.12 23.12 23.12 23.12 0.2K
13:24 23.14 23.14 23.14 23.14 0.3K
13:25 23.11 23.11 23.11 23.11 2.8K
13:29 23.10 23.11 23.10 23.11 4.6K
13:31 23.11 23.11 23.08 23.08 1.3K
13:35 23.07 23.07 23.07 23.07 1.1K
13:36 23.07 23.10 23.07 23.10 1.8K
13:37 23.07 23.07 23.07 23.07 0.2K
13:38 23.08 23.08 23.07 23.07 0.5K
13:39 23.06 23.06 23.06 23.06 1.1K
13:41 23.06 23.12 23.06 23.12 1.6K
13:43 23.13 23.16 23.13 23.15 1.2K
13:45 23.12 23.12 23.09 23.09 0.4K
13:46 23.09 23.09 23.09 23.09 2.0K
13:48 23.06 23.06 23.06 23.06 2.5K
13:49 23.08 23.08 23.08 23.08 0.2K
13:50 23.05 23.05 23.05 23.05 0.3K
13:51 23.05 23.09 23.05 23.09 1.1K
13:52 23.11 23.11 23.11 23.11 1.2K
13:55 23.09 23.09 23.09 23.09 0.2K
13:56 23.08 23.08 23.06 23.06 4.2K
13:57 23.07 23.07 23.04 23.04 11.7K
13:58 23.06 23.07 23.06 23.06 1.9K
13:59 23.08 23.08 23.08 23.08 0.3K
14:00 23.10 23.12 23.10 23.12 1.2K
14:01 23.09 23.09 23.09 23.09 1.0K
14:03 23.11 23.13 23.11 23.13 1.1K
14:04 23.17 23.17 23.17 23.17 1.7K
14:06 23.23 23.23 23.23 23.23 0.2K
14:09 23.22 23.22 23.22 23.22 1.0K
14:10 23.23 23.23 23.23 23.23 0.4K
14:15 23.24 23.24 23.24 23.24 4.5K
14:16 23.27 23.27 23.27 23.27 1.7K
14:21 23.30 23.30 23.30 23.30 0.9K
14:25 23.30 23.30 23.30 23.30 0.3K
14:28 23.31 23.31 23.31 23.31 0.4K
14:29 23.30 23.30 23.30 23.30 0.2K
14:32 23.31 23.31 23.31 23.31 0.1K
14:33 23.29 23.29 23.29 23.29 0.8K
14:35 23.26 23.29 23.26 23.29 1.1K
14:38 23.27 23.27 23.27 23.27 0.1K
14:40 23.26 23.27 23.26 23.27 0.7K
14:41 23.27 23.27 23.27 23.27 0.1K
14:42 23.25 23.25 23.25 23.25 1.1K
14:43 23.25 23.25 23.25 23.25 1.0K
14:44 23.23 23.23 23.23 23.23 0.2K
14:45 23.25 23.25 23.25 23.25 0.4K
14:46 23.26 23.26 23.26 23.26 2.4K
14:47 23.28 23.29 23.28 23.29 0.4K
14:48 23.29 23.29 23.29 23.29 0.4K
15:00 23.30 23.30 23.30 23.30 0.2K
15:01 23.25 23.25 23.25 23.25 4.8K
15:06 23.26 23.26 23.25 23.25 1.3K
15:07 23.26 23.26 23.26 23.26 1.1K
15:08 23.25 23.25 23.24 23.24 2.1K
15:10 23.24 23.24 23.24 23.24 0.2K
15:14 23.25 23.25 23.25 23.25 0.7K
15:15 23.28 23.28 23.28 23.28 0.5K
15:21 23.29 23.29 23.29 23.29 4.3K
15:23 23.29 23.29 23.29 23.29 0.4K
15:24 23.27 23.27 23.27 23.27 2.0K
15:27 23.28 23.28 23.28 23.28 1.1K
15:29 23.25 23.25 23.25 23.25 0.5K
15:31 23.25 23.27 23.25 23.27 1.6K
15:32 23.25 23.25 23.25 23.25 0.2K
15:34 23.29 23.29 23.29 23.29 0.3K
15:37 23.28 23.28 23.28 23.28 0.1K
15:38 23.30 23.30 23.30 23.30 0.2K
15:39 23.30 23.30 23.30 23.30 0.7K
15:40 23.29 23.29 23.29 23.29 0.9K
15:41 23.29 23.29 23.29 23.29 0.7K
15:42 23.30 23.31 23.30 23.31 0.5K
15:43 23.29 23.29 23.28 23.28 1.5K
15:44 23.28 23.30 23.28 23.30 0.5K
15:45 23.29 23.29 23.29 23.29 2.8K
15:47 23.27 23.27 23.27 23.27 5.8K
15:50 23.28 23.28 23.26 23.26 0.5K
15:51 23.28 23.31 23.28 23.31 5.2K
15:52 23.32 23.32 23.32 23.32 1.3K
15:53 23.35 23.38 23.35 23.38 0.7K
15:54 23.37 23.37 23.37 23.37 0.6K
15:55 23.32 23.35 23.32 23.35 2.2K
15:56 23.33 23.33 23.33 23.33 0.6K
15:57 23.32 23.33 23.31 23.31 1.8K
15:58 23.29 23.29 23.29 23.29 2.2K
15:59 23.26 23.27 23.20 23.27 10.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 24.70 25.18 24.51 25.02 0.4M
2025-09-26 24.10 24.78 24.10 24.54 0.2M
2025-09-25 24.45 24.54 24.01 24.10 0.2M
2025-09-24 23.79 24.40 23.70 24.33 0.3M
2025-09-23 23.27 23.85 23.23 23.85 0.2M
2025-09-22 23.68 23.70 23.04 23.20 0.3M
2025-09-19 23.92 23.92 23.41 23.68 0.3M
2025-09-18 23.80 23.98 23.66 23.93 0.3M
2025-09-17 23.68 23.82 23.40 23.57 0.2M
2025-09-16 23.38 23.75 23.25 23.71 0.3M
2025-09-15 22.77 23.53 22.72 23.27 1.0M
2025-09-12 22.55 22.94 22.50 22.76 0.2M
2025-09-11 22.21 22.75 22.20 22.54 0.3M
2025-09-10 22.50 22.88 22.47 22.73 0.2M
2025-09-09 22.70 22.81 22.44 22.54 0.2M
2025-09-08 22.75 22.87 22.33 22.75 0.4M
2025-09-05 22.74 22.92 22.61 22.89 0.3M
2025-09-04 22.85 22.99 22.73 22.76 0.2M
2025-09-03 23.00 23.10 22.72 22.95 0.4M
2025-09-02 22.91 23.17 22.75 22.97 0.3M
2025-08-29 23.03 23.21 22.93 23.01 0.9M
2025-08-28 22.82 23.20 22.81 23.04 0.4M
2025-08-27 22.75 23.05 22.53 22.99 0.4M
2025-08-26 22.80 22.99 22.64 22.75 0.3M
2025-08-25 23.53 23.63 22.77 22.86 0.5M
2025-08-22 23.17 23.81 23.02 23.47 0.6M
2025-08-21 23.00 23.21 22.90 23.16 0.3M
2025-08-20 23.39 23.66 22.90 22.97 0.7M
2025-08-19 23.75 23.98 23.41 23.41 0.5M
2025-08-18 24.40 24.40 23.28 23.87 0.9M
2025-08-15 25.13 25.48 24.35 24.48 0.4M
2025-08-14 25.13 25.64 25.12 25.47 0.6M
2025-08-13 24.75 25.38 24.75 25.27 0.4M
2025-08-12 24.63 24.90 24.51 24.79 0.3M
2025-08-11 25.25 25.25 24.53 24.64 0.5M
2025-08-08 25.73 25.79 25.15 25.29 0.4M
2025-08-07 25.65 26.04 25.45 25.70 0.4M
2025-08-06 26.62 26.62 26.26 26.36 0.4M
2025-08-05 26.67 26.90 26.40 26.41 0.2M
2025-08-04 26.75 26.87 26.61 26.72 0.2M
2025-08-01 26.50 26.68 26.08 26.59 0.4M
2025-07-31 26.41 26.64 26.20 26.48 0.3M
2025-07-30 26.67 27.43 26.17 26.41 0.4M
2025-07-29 27.50 27.79 27.23 27.33 0.6M
2025-07-28 26.45 27.55 25.61 27.50 0.8M
2025-07-25 28.00 28.05 27.64 27.98 0.2M
2025-07-24 27.89 28.14 27.61 27.97 0.2M
2025-07-23 27.77 28.00 27.51 28.00 0.2M
2025-07-22 26.92 28.00 26.85 27.73 0.4M
2025-07-21 27.12 27.12 26.76 26.84 0.3M
2025-07-18 27.45 27.45 26.91 27.01 0.2M
2025-07-17 27.01 27.24 26.85 27.03 0.3M
2025-07-16 26.94 27.14 26.83 27.02 0.2M
2025-07-15 27.21 27.34 26.73 26.94 0.1M
2025-07-14 27.28 27.55 27.06 27.23 0.2M
2025-07-11 26.75 27.43 26.64 27.33 0.3M
2025-07-10 26.87 27.00 26.56 26.85 0.2M
2025-07-09 26.73 26.84 26.46 26.53 0.1M
2025-07-08 26.66 27.00 26.55 26.62 0.2M
2025-07-07 26.20 26.87 26.20 26.72 0.2M
2025-07-03 26.49 26.65 26.22 26.58 0.1M
2025-07-02 25.81 26.80 25.81 26.62 0.2M
2025-07-01 26.50 26.50 25.71 25.83 0.2M
2025-06-30 25.50 26.22 25.30 26.14 0.2M
2025-06-27 25.24 25.71 25.24 25.54 0.1M
2025-06-26 25.32 25.74 25.26 25.44 0.2M
2025-06-25 25.62 25.89 25.15 25.17 0.3M
2025-06-24 25.74 26.00 25.50 25.54 0.3M
2025-06-23 25.99 26.41 25.72 25.77 0.2M
2025-06-20 26.20 26.48 25.93 25.99 0.5M
2025-06-18 26.26 26.54 26.12 26.14 0.2M
2025-06-17 26.01 26.66 25.93 26.36 0.2M
2025-06-16 25.91 26.16 25.78 25.96 0.1M
2025-06-13 25.87 26.09 25.71 25.99 0.5M
2025-06-12 25.75 26.00 25.74 25.75 0.2M
2025-06-11 26.03 26.13 25.82 25.96 0.2M
2025-06-10 25.82 26.05 25.81 25.81 0.2M
2025-06-09 25.75 25.94 25.62 25.83 0.2M
2025-06-06 25.82 26.00 25.71 25.75 0.2M
2025-06-05 25.77 25.98 25.59 25.71 0.2M
2025-06-04 26.13 26.20 25.71 25.75 0.2M
2025-06-03 26.00 26.15 25.78 25.97 0.1M
2025-06-02 26.20 26.38 25.61 25.88 0.4M
2025-05-30 25.96 26.19 25.88 26.03 0.1M
2025-05-29 26.34 26.34 25.84 26.06 0.2M
2025-05-28 26.38 26.38 25.98 26.03 0.3M
2025-05-27 26.39 26.58 26.17 26.29 0.5M
2025-05-23 26.13 26.60 26.13 26.32 0.3M
2025-05-22 26.74 26.75 26.31 26.42 0.2M
2025-05-21 26.59 26.99 26.53 26.76 0.1M
2025-05-20 26.63 26.79 26.52 26.75 0.1M
2025-05-19 26.31 26.68 26.31 26.54 0.2M
2025-05-16 26.50 26.83 26.48 26.68 0.2M
2025-05-15 26.36 26.83 26.24 26.61 0.4M
2025-05-14 26.41 26.64 26.06 26.36 0.4M
2025-05-13 25.13 26.34 25.13 26.20 0.4M
2025-05-12 25.49 25.60 24.95 25.13 0.5M
2025-05-09 25.74 25.74 24.63 24.97 0.6M
2025-05-08 26.31 26.40 25.62 25.81 0.5M
2025-05-07 27.27 27.39 26.73 27.01 0.4M
2025-05-06 27.25 27.43 26.90 26.93 0.5M
2025-05-05 27.05 27.39 26.97 27.21 0.3M
2025-05-02 26.90 27.42 26.50 27.16 0.3M
2025-05-01 26.71 27.46 26.15 26.40 0.7M
2025-04-30 27.07 27.10 26.28 26.45 0.4M
2025-04-29 27.40 27.71 26.76 27.07 0.4M
2025-04-28 27.71 28.39 27.25 27.31 0.8M
2025-04-25 27.11 27.53 26.95 27.14 0.3M
2025-04-24 27.35 27.75 26.55 27.45 0.3M
2025-04-23 26.91 27.37 26.77 27.21 0.3M
2025-04-22 26.60 27.18 26.60 26.98 0.2M
2025-04-21 27.19 27.50 26.55 26.94 0.3M
2025-04-17 27.07 27.55 27.05 27.17 0.2M
2025-04-16 26.71 27.44 26.69 26.79 0.3M
2025-04-15 26.42 27.10 26.34 26.68 0.4M
2025-04-14 26.67 26.91 26.12 26.20 0.5M
2025-04-11 26.43 26.97 25.78 26.06 0.8M
2025-04-10 26.68 27.31 25.76 26.35 0.6M
2025-04-09 25.90 27.79 25.90 26.54 1.1M
2025-04-08 25.36 26.84 25.35 25.87 1.3M
2025-04-07 23.32 25.49 22.30 24.67 0.7M
2025-04-04 25.89 26.14 23.65 25.04 1.4M
2025-04-03 26.16 26.90 26.05 26.66 1.9M
2025-04-02 26.92 27.18 26.77 27.04 0.1M
2025-04-01 27.21 27.57 26.75 26.93 0.3M
2025-03-31 26.49 27.42 26.16 27.28 0.6M
2025-03-28 26.63 26.70 26.00 26.66 0.2M
2025-03-27 26.58 26.71 26.30 26.61 0.1M
2025-03-26 26.65 26.65 26.20 26.50 0.2M
2025-03-25 26.55 26.86 26.50 26.56 0.1M
2025-03-24 26.73 26.87 26.45 26.55 0.2M
2025-03-21 26.73 26.73 26.10 26.25 0.2M
2025-03-20 26.02 26.68 26.02 26.68 0.2M
2025-03-19 25.69 26.49 25.53 26.16 0.2M
2025-03-18 25.40 25.57 25.13 25.53 0.2M
2025-03-17 25.13 25.38 24.90 24.91 0.2M
2025-03-14 24.50 25.27 24.44 25.19 0.3M
2025-03-13 24.66 24.93 24.41 24.47 0.2M
2025-03-12 25.00 25.31 24.66 24.73 0.2M
2025-03-11 24.76 25.22 24.57 24.79 0.4M
2025-03-10 25.00 25.17 24.65 24.80 0.5M
2025-03-07 25.00 25.02 24.64 24.83 0.2M
2025-03-06 25.15 25.15 24.65 24.82 0.3M
2025-03-05 25.10 25.29 24.59 25.21 0.4M
2025-03-04 24.56 25.37 24.31 25.17 0.5M
2025-03-03 26.19 26.33 24.92 25.08 0.8M
2025-02-28 26.40 26.68 26.15 26.24 0.6M
2025-02-27 26.82 26.90 26.58 26.82 0.4M
2025-02-26 26.44 26.92 26.44 26.85 0.3M
2025-02-25 26.26 26.65 26.06 26.57 0.2M
2025-02-24 26.60 26.66 26.16 26.33 0.2M
2025-02-21 27.03 27.06 26.65 26.70 0.3M
2025-02-20 26.77 27.09 26.75 26.99 0.2M
2025-02-19 26.83 27.05 26.76 26.87 0.2M
2025-02-18 26.78 26.97 26.52 26.79 0.3M
2025-02-14 27.03 27.35 26.76 26.76 0.5M
2025-02-13 26.30 26.93 26.17 26.93 0.3M
2025-02-12 26.41 26.46 26.12 26.16 0.2M
2025-02-11 26.30 26.55 25.98 26.46 0.3M
2025-02-10 26.37 26.85 26.30 26.38 0.4M
2025-02-07 27.23 27.47 26.43 26.62 0.6M
2025-02-06 28.31 28.35 27.64 27.98 0.8M
2025-02-05 28.12 28.50 28.01 28.14 0.5M
2025-02-04 27.56 28.08 27.43 27.98 0.5M
2025-02-03 27.70 28.37 27.05 27.60 0.8M
2025-01-31 28.70 29.05 28.27 28.70 0.4M
2025-01-30 29.00 29.09 28.02 28.38 0.4M
2025-01-29 27.80 28.79 27.80 28.79 0.3M
2025-01-28 27.60 28.14 27.60 27.80 0.4M
2025-01-27 28.60 28.70 27.25 27.36 0.9M
2025-01-24 29.35 29.62 29.05 29.24 0.8M
2025-01-23 28.56 30.56 28.41 28.88 1.7M
2025-01-22 28.50 28.85 27.70 27.77 0.4M
2025-01-21 27.89 28.50 27.68 28.43 0.3M
2025-01-17 27.89 28.38 27.50 27.86 0.5M
2025-01-16 27.60 28.35 27.48 28.04 0.4M
2025-01-15 27.36 27.95 26.89 27.58 0.5M
2025-01-14 27.55 27.98 27.02 27.09 0.3M
2025-01-13 27.21 27.59 27.17 27.48 0.2M
2025-01-10 26.78 27.29 26.64 27.19 0.4M
2025-01-08 26.32 26.53 25.90 26.43 0.1M
2025-01-07 26.47 26.52 26.05 26.23 0.1M
2025-01-06 26.64 26.79 26.24 26.28 0.2M
2025-01-03 26.93 26.93 26.00 26.57 0.2M
2025-01-02 26.29 26.89 26.06 26.61 0.3M