Alliance Resource

ARLP
🏛️ usa →
25.49
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 27.71 27.94 26.76 27.80 37.1K
09:32 27.80 28.10 27.80 28.10 29.6K
09:33 28.11 28.11 28.11 28.11 2.3K
09:34 28.11 28.11 27.80 27.80 2.5K
09:35 27.76 27.76 27.76 27.76 0.1K
09:36 27.76 28.00 27.76 27.77 0.9K
09:37 27.77 27.91 27.77 27.91 0.4K
09:38 27.91 28.01 27.91 27.94 3.4K
09:39 28.12 28.15 28.00 28.00 19.6K
09:40 28.00 28.00 28.00 28.00 1.4K
09:41 28.00 28.00 27.93 27.97 7.4K
09:42 27.91 27.97 27.91 27.92 1.9K
09:43 27.92 27.99 27.92 27.99 1.4K
09:44 27.99 28.07 27.99 28.07 0.3K
09:45 28.12 28.17 28.05 28.05 1.7K
09:46 28.05 28.05 28.05 28.05 0.2K
09:47 28.05 28.05 28.05 28.05 0.0K
09:48 28.05 28.05 28.05 28.05 0.0K
09:49 28.07 28.07 28.06 28.06 1.9K
09:50 28.09 28.30 28.09 28.30 8.7K
09:51 28.30 28.31 28.20 28.20 1.0K
09:52 28.20 28.20 28.11 28.16 12.2K
09:53 28.16 28.21 28.15 28.21 7.6K
09:54 28.10 28.13 28.10 28.10 5.1K
09:55 28.10 28.17 28.10 28.10 0.6K
09:56 28.10 28.10 28.10 28.10 0.5K
09:57 28.00 28.00 28.00 28.00 1.8K
09:58 28.00 28.00 27.94 27.94 13.3K
09:59 28.07 28.07 28.07 28.07 1.2K
10:00 28.07 28.07 28.07 28.07 0.1K
10:01 28.07 28.07 27.80 27.80 0.6K
10:02 27.80 27.82 27.80 27.82 0.2K
10:03 27.82 27.82 27.80 27.80 0.1K
10:04 27.80 27.91 27.80 27.91 0.7K
10:05 27.91 27.91 27.91 27.91 0.0K
10:06 28.02 28.06 28.02 28.06 0.5K
10:07 28.06 28.10 28.02 28.10 0.5K
10:08 28.10 28.10 28.04 28.04 1.1K
10:09 28.02 28.02 28.00 28.00 1.8K
10:10 28.00 28.00 28.00 28.00 0.0K
10:11 28.00 28.00 28.00 28.00 0.1K
10:12 28.00 28.00 28.00 28.00 0.1K
10:13 28.01 28.01 28.01 28.01 0.6K
10:14 28.01 28.01 28.01 28.01 0.2K
10:15 28.01 28.01 28.01 28.01 0.1K
10:16 28.01 28.02 28.00 28.00 1.7K
10:17 28.00 28.00 28.00 28.00 0.3K
10:18 28.00 28.10 28.00 28.10 0.3K
10:19 28.10 28.10 28.10 28.10 0.1K
10:20 28.10 28.10 28.10 28.10 0.0K
10:21 27.93 27.93 27.93 27.93 0.6K
10:22 27.88 27.88 27.88 27.88 0.4K
10:23 28.00 28.00 28.00 28.00 0.4K
10:24 27.90 27.90 27.90 27.90 0.1K
10:25 27.78 27.78 27.78 27.78 0.6K
10:26 27.88 27.88 27.88 27.88 0.4K
10:27 27.88 27.88 27.88 27.88 0.0K
10:28 27.88 27.88 27.88 27.88 0.0K
10:29 27.88 27.98 27.88 27.98 0.4K
10:30 28.00 28.00 27.91 27.99 1.6K
10:31 27.89 27.89 27.89 27.89 0.2K
10:32 27.89 27.89 27.89 27.89 0.1K
10:33 28.00 28.00 27.94 27.94 0.8K
10:34 27.94 27.94 27.87 27.87 0.9K
10:35 27.87 27.87 27.87 27.87 0.6K
10:36 27.93 27.93 27.93 27.93 0.6K
10:37 27.93 28.15 27.93 28.15 14.9K
10:38 28.15 28.15 28.15 28.15 0.2K
10:39 28.15 28.15 28.06 28.06 0.5K
10:40 28.06 28.06 28.06 28.06 0.1K
10:41 28.06 28.06 28.00 28.00 0.4K
10:42 28.06 28.06 28.06 28.06 0.1K
10:43 28.06 28.06 28.06 28.06 0.3K
10:44 28.06 28.06 28.06 28.06 0.2K
10:45 28.06 28.06 28.06 28.06 0.0K
10:46 28.06 28.12 28.06 28.12 2.6K
10:47 28.12 28.12 28.08 28.08 1.6K
10:48 28.08 28.20 28.08 28.20 2.0K
10:49 28.20 28.20 28.10 28.10 9.3K
10:50 28.25 28.25 28.25 28.25 4.3K
10:51 28.25 28.25 28.24 28.24 0.6K
10:52 28.24 28.24 28.24 28.24 1.9K
10:53 28.24 28.24 28.10 28.20 4.3K
10:54 28.20 28.20 28.20 28.20 0.1K
10:55 28.20 28.20 28.20 28.20 0.2K
10:56 28.20 28.20 28.20 28.20 0.0K
10:57 28.20 28.23 28.17 28.17 1.4K
10:58 28.17 28.22 28.17 28.22 0.1K
10:59 28.09 28.14 28.09 28.14 1.0K
11:00 28.24 28.24 28.24 28.24 2.0K
11:01 28.24 28.24 28.24 28.24 0.0K
11:02 28.17 28.24 28.17 28.24 1.0K
11:03 28.25 28.25 28.25 28.25 0.7K
11:04 28.09 28.28 28.09 28.28 1.7K
11:05 28.28 28.28 28.19 28.19 14.8K
11:06 28.19 28.20 28.12 28.20 9.3K
11:07 28.20 28.20 28.20 28.20 0.0K
11:08 28.20 28.20 28.15 28.15 1.0K
11:09 28.15 28.15 28.15 28.15 0.0K
11:10 28.20 28.20 28.11 28.15 2.9K
11:11 28.15 28.15 28.15 28.15 0.2K
11:12 28.15 28.19 28.15 28.19 0.3K
11:13 28.24 28.29 28.24 28.29 2.8K
11:14 28.29 28.29 28.29 28.29 0.0K
11:15 28.29 28.29 28.29 28.29 0.1K
11:16 28.29 28.32 28.29 28.31 12.8K
11:17 28.36 28.36 28.31 28.31 3.1K
11:18 28.31 28.33 28.31 28.33 0.9K
11:19 28.33 28.34 28.33 28.34 0.5K
11:20 28.32 28.32 28.28 28.28 0.4K
11:21 28.28 28.28 28.28 28.28 0.5K
11:22 28.28 28.30 28.24 28.30 2.0K
11:23 28.30 28.30 28.30 28.30 0.0K
11:24 28.38 28.38 28.38 28.38 0.8K
11:25 28.38 28.38 28.38 28.38 0.1K
11:26 28.27 28.27 28.19 28.19 8.4K
11:27 28.21 28.21 28.20 28.21 0.6K
11:28 28.21 28.23 28.21 28.23 0.1K
11:29 28.23 28.23 28.23 28.23 0.0K
11:30 28.27 28.27 28.25 28.25 0.4K
11:31 28.25 28.25 28.25 28.25 0.0K
11:32 28.25 28.25 28.25 28.25 0.1K
11:33 28.25 28.27 28.25 28.27 0.5K
11:34 28.27 28.28 28.27 28.28 0.6K
11:35 28.28 28.28 28.28 28.28 1.1K
11:36 28.28 28.28 28.28 28.28 2.2K
11:37 28.28 28.30 28.20 28.30 1.7K
11:38 28.30 28.30 28.25 28.25 1.2K
11:39 28.30 28.30 28.30 28.30 1.0K
11:40 28.30 28.30 28.30 28.30 0.1K
11:41 28.30 28.30 28.27 28.27 0.1K
11:42 28.27 28.27 28.27 28.27 0.6K
11:43 28.27 28.27 28.27 28.27 2.4K
11:44 28.26 28.26 28.26 28.26 0.7K
11:45 28.31 28.31 28.31 28.31 0.1K
11:46 28.31 28.31 28.28 28.28 0.6K
11:47 28.26 28.26 28.26 28.26 0.2K
11:48 28.26 28.26 28.26 28.26 0.2K
11:49 28.32 28.32 28.32 28.32 4.4K
11:50 28.29 28.29 28.29 28.29 0.1K
11:51 28.29 28.31 28.29 28.31 1.6K
11:52 28.31 28.31 28.31 28.31 0.1K
11:53 28.31 28.31 28.31 28.31 1.0K
11:54 28.35 28.35 28.30 28.30 1.0K
11:55 28.30 28.31 28.30 28.31 0.3K
11:56 28.31 28.31 28.31 28.31 0.4K
11:57 28.11 28.11 28.11 28.11 10.0K
11:58 28.13 28.13 28.04 28.04 25.3K
11:59 28.04 28.04 28.04 28.04 0.9K
12:00 28.08 28.08 28.08 28.08 0.2K
12:01 28.08 28.08 28.08 28.08 0.0K
12:02 28.08 28.08 28.08 28.08 1.0K
12:03 28.08 28.08 28.08 28.08 0.0K
12:04 28.08 28.08 28.08 28.08 0.0K
12:05 28.08 28.08 28.08 28.08 0.0K
12:06 28.01 28.01 28.01 28.01 2.0K
12:07 28.01 28.04 28.01 28.04 0.2K
12:08 28.04 28.04 28.04 28.04 0.1K
12:09 28.04 28.04 28.04 28.04 0.0K
12:10 28.04 28.07 28.04 28.07 0.5K
12:11 28.07 28.07 28.07 28.07 0.0K
12:12 28.00 28.00 28.00 28.00 1.2K
12:13 28.00 28.00 27.97 27.97 0.9K
12:14 27.97 27.97 27.97 27.97 0.0K
12:15 28.06 28.06 28.06 28.06 0.3K
12:16 28.06 28.07 28.06 28.07 0.1K
12:17 28.04 28.04 28.04 28.04 0.1K
12:18 28.04 28.04 28.04 28.04 1.0K
12:19 28.00 28.00 27.97 27.98 4.2K
12:20 27.98 27.99 27.98 27.99 1.1K
12:21 27.95 27.99 27.95 27.99 2.5K
12:22 27.99 27.99 27.99 27.99 0.0K
12:23 27.99 27.99 27.95 27.95 1.0K
12:24 27.99 27.99 27.99 27.99 0.4K
12:25 27.99 27.99 27.99 27.99 0.0K
12:26 27.99 27.99 27.99 27.99 0.1K
12:27 27.99 27.99 27.99 27.99 0.1K
12:28 27.99 27.99 27.99 27.99 0.0K
12:29 27.99 27.99 27.99 27.99 2.3K
12:30 27.99 27.99 27.99 27.99 0.2K
12:31 27.99 27.99 27.99 27.99 0.5K
12:32 28.05 28.05 28.05 28.05 0.6K
12:33 28.05 28.05 28.05 28.05 0.7K
12:34 28.05 28.05 28.05 28.05 1.7K
12:35 28.05 28.05 28.05 28.05 1.0K
12:36 28.05 28.05 28.05 28.05 0.0K
12:37 28.05 28.06 28.05 28.06 0.2K
12:38 28.06 28.06 27.99 27.99 3.6K
12:39 27.99 27.99 27.99 27.99 1.3K
12:40 27.99 27.99 27.99 27.99 0.0K
12:41 27.99 27.99 27.99 27.99 0.0K
12:42 28.06 28.06 28.00 28.00 0.6K
12:43 27.98 27.98 27.98 27.98 5.0K
12:44 27.98 27.98 27.96 27.96 0.6K
12:45 27.96 27.96 27.96 27.96 0.1K
12:46 27.96 27.96 27.96 27.96 0.0K
12:47 27.96 27.96 27.96 27.96 0.0K
12:48 27.96 27.96 27.96 27.96 0.0K
12:49 27.96 27.96 27.96 27.96 0.0K
12:50 27.96 27.96 27.96 27.96 0.0K
12:51 27.95 27.95 27.95 27.95 0.2K
12:52 27.95 27.95 27.95 27.95 0.0K
12:53 27.92 27.92 27.92 27.92 0.4K
12:54 27.92 27.92 27.91 27.91 0.7K
12:55 27.91 27.91 27.91 27.91 0.2K
12:56 27.91 27.91 27.91 27.91 0.4K
12:57 27.91 27.91 27.91 27.91 0.0K
12:58 27.91 27.91 27.91 27.91 0.0K
12:59 27.91 27.91 27.91 27.91 0.0K
13:00 27.87 27.87 27.78 27.78 8.7K
13:01 27.77 27.81 27.77 27.79 2.0K
13:02 27.77 27.91 27.77 27.90 15.8K
13:03 27.90 27.90 27.90 27.90 0.0K
13:04 27.90 27.90 27.90 27.90 0.0K
13:05 28.04 28.04 28.04 28.04 0.8K
13:06 28.04 28.04 28.04 28.04 0.0K
13:07 28.04 28.04 28.04 28.04 0.0K
13:08 28.04 28.04 28.04 28.04 0.0K
13:09 28.04 28.04 28.04 28.04 0.0K
13:10 28.04 28.04 28.04 28.04 0.0K
13:11 28.04 28.06 27.92 28.06 5.2K
13:12 27.93 27.93 27.93 27.93 0.2K
13:13 27.93 27.93 27.93 27.93 0.0K
13:14 27.93 27.93 27.93 27.93 0.1K
13:15 27.93 27.93 27.93 27.93 0.0K
13:16 27.93 27.93 27.93 27.93 0.0K
13:17 27.93 27.93 27.93 27.93 0.0K
13:18 27.93 28.08 27.93 28.08 0.1K
13:19 27.94 27.94 27.94 27.94 0.4K
13:20 27.84 27.84 27.84 27.84 2.1K
13:21 27.84 27.84 27.84 27.84 0.0K
13:22 27.84 27.84 27.84 27.84 0.0K
13:23 27.85 27.85 27.85 27.85 0.7K
13:24 27.85 27.85 27.85 27.85 0.0K
13:25 28.03 28.03 28.03 28.03 0.8K
13:26 28.03 28.03 28.03 28.03 0.0K
13:27 28.01 28.01 28.01 28.01 0.1K
13:28 28.01 28.01 28.01 28.01 0.0K
13:29 28.01 28.01 28.01 28.01 0.0K
13:30 28.00 28.00 28.00 28.00 0.1K
13:31 27.83 27.83 27.83 27.83 1.7K
13:32 27.87 27.87 27.87 27.87 0.1K
13:33 27.87 27.87 27.83 27.83 1.8K
13:34 27.83 27.90 27.83 27.90 1.0K
13:35 27.90 27.90 27.90 27.90 1.2K
13:36 27.90 27.90 27.84 27.84 1.6K
13:37 27.88 27.88 27.83 27.83 0.3K
13:38 27.83 27.83 27.83 27.83 0.0K
13:39 27.83 27.83 27.83 27.83 0.2K
13:40 27.85 27.85 27.85 27.85 0.5K
13:41 27.85 27.90 27.85 27.90 0.1K
13:42 27.90 27.90 27.90 27.90 0.0K
13:43 27.90 27.90 27.90 27.90 0.1K
13:44 27.90 27.90 27.90 27.90 0.1K
13:45 27.90 27.90 27.90 27.90 0.0K
13:46 27.93 27.93 27.93 27.93 0.3K
13:47 27.93 27.93 27.93 27.93 0.0K
13:48 27.93 27.93 27.93 27.93 0.0K
13:49 27.93 27.93 27.93 27.93 0.3K
13:50 27.93 27.93 27.93 27.93 0.0K
13:51 27.93 27.93 27.82 27.82 1.8K
13:52 27.82 27.89 27.82 27.89 0.9K
13:53 27.89 27.89 27.89 27.89 0.0K
13:54 27.89 27.89 27.89 27.89 0.0K
13:55 27.89 27.89 27.86 27.86 0.2K
13:56 27.87 27.87 27.87 27.87 4.0K
13:57 27.87 27.87 27.87 27.87 1.6K
13:58 27.87 27.87 27.80 27.80 0.2K
13:59 27.80 27.80 27.80 27.80 0.1K
14:00 27.85 27.85 27.85 27.85 1.5K
14:01 27.85 27.85 27.84 27.84 0.2K
14:02 27.84 27.84 27.84 27.84 0.3K
14:03 27.84 27.84 27.84 27.84 0.0K
14:04 27.84 27.84 27.84 27.84 0.0K
14:05 27.84 27.84 27.84 27.84 0.0K
14:06 27.84 27.91 27.84 27.90 5.8K
14:07 27.82 27.82 27.82 27.82 1.6K
14:08 27.82 27.82 27.82 27.82 0.0K
14:09 27.82 27.82 27.82 27.82 0.0K
14:10 27.82 27.82 27.82 27.82 0.0K
14:11 27.82 27.82 27.82 27.82 0.0K
14:12 27.82 27.82 27.82 27.82 0.0K
14:13 27.86 27.86 27.85 27.85 1.0K
14:14 27.85 27.85 27.85 27.85 0.0K
14:15 27.87 27.87 27.82 27.82 0.4K
14:16 27.82 27.82 27.82 27.82 0.1K
14:17 27.81 27.83 27.81 27.83 3.8K
14:18 27.83 27.83 27.83 27.83 0.4K
14:19 27.83 27.83 27.83 27.83 0.0K
14:20 27.83 27.83 27.83 27.83 0.0K
14:21 27.83 27.83 27.83 27.83 0.0K
14:22 27.83 27.83 27.83 27.83 0.0K
14:23 27.83 27.83 27.83 27.83 0.0K
14:24 27.83 27.83 27.83 27.83 0.0K
14:25 27.83 27.83 27.83 27.83 0.1K
14:26 27.83 27.83 27.83 27.83 0.0K
14:27 27.92 27.92 27.86 27.86 6.9K
14:28 27.86 27.86 27.86 27.86 0.6K
14:29 27.86 27.86 27.86 27.86 0.0K
14:30 27.86 27.86 27.86 27.86 0.4K
14:31 27.86 27.86 27.86 27.86 0.0K
14:32 27.86 27.86 27.86 27.86 0.1K
14:33 27.90 27.90 27.90 27.90 0.1K
14:34 27.90 27.90 27.86 27.86 0.4K
14:35 27.86 27.86 27.86 27.86 0.0K
14:36 27.86 27.86 27.86 27.86 0.0K
14:37 27.86 27.86 27.86 27.86 0.0K
14:38 27.86 27.86 27.86 27.86 0.4K
14:39 27.91 27.91 27.91 27.91 0.1K
14:40 27.91 27.91 27.91 27.91 0.0K
14:41 27.91 27.91 27.85 27.85 0.1K
14:42 27.85 27.85 27.85 27.85 0.0K
14:43 27.85 27.85 27.85 27.85 0.1K
14:44 27.85 27.85 27.85 27.85 0.0K
14:45 27.85 27.85 27.85 27.85 0.0K
14:46 27.85 27.90 27.85 27.90 0.1K
14:47 27.90 27.90 27.90 27.90 0.0K
14:48 27.90 27.90 27.90 27.90 0.0K
14:49 27.90 27.90 27.90 27.90 0.0K
14:50 27.90 27.90 27.90 27.90 0.0K
14:51 27.90 27.90 27.90 27.90 2.8K
14:52 27.90 27.90 27.90 27.90 1.3K
14:53 27.85 27.85 27.85 27.85 2.8K
14:54 27.85 27.85 27.85 27.85 0.0K
14:55 27.86 27.86 27.84 27.84 3.2K
14:56 27.84 27.84 27.84 27.84 0.0K
14:57 27.84 27.84 27.84 27.84 0.0K
14:58 27.86 27.86 27.86 27.86 0.1K
14:59 27.94 27.94 27.91 27.91 1.3K
15:00 27.86 27.91 27.86 27.91 8.9K
15:01 27.91 27.91 27.90 27.90 1.3K
15:02 27.90 27.90 27.83 27.83 6.5K
15:03 27.85 27.85 27.85 27.85 0.7K
15:04 27.85 27.85 27.85 27.85 0.0K
15:05 27.85 27.85 27.85 27.85 0.0K
15:06 27.85 27.85 27.85 27.85 0.0K
15:07 27.85 27.87 27.85 27.87 0.4K
15:08 27.87 27.87 27.87 27.87 0.0K
15:09 27.87 27.87 27.79 27.79 9.3K
15:10 27.79 27.80 27.79 27.80 0.8K
15:11 27.80 27.82 27.79 27.79 0.9K
15:12 27.79 27.79 27.79 27.79 0.1K
15:13 27.79 27.79 27.73 27.73 8.0K
15:14 27.71 27.71 27.71 27.71 1.1K
15:15 27.71 27.73 27.71 27.73 0.5K
15:16 27.73 27.73 27.68 27.68 0.4K
15:17 27.68 27.68 27.68 27.68 0.0K
15:18 27.68 27.68 27.68 27.68 1.5K
15:19 27.68 27.68 27.68 27.68 0.0K
15:20 27.65 27.65 27.63 27.63 1.6K
15:21 27.63 27.72 27.63 27.72 1.2K
15:22 27.72 27.72 27.72 27.72 0.1K
15:23 27.72 27.72 27.72 27.72 0.0K
15:24 27.72 27.74 27.72 27.74 0.3K
15:25 27.74 27.77 27.72 27.77 10.2K
15:26 27.70 27.70 27.62 27.62 14.7K
15:27 27.61 27.62 27.61 27.62 5.9K
15:28 27.59 27.59 27.59 27.59 0.3K
15:29 27.63 27.63 27.63 27.63 0.1K
15:30 27.59 27.59 27.54 27.54 6.2K
15:31 27.51 27.51 27.36 27.36 9.5K
15:32 27.41 27.41 27.38 27.40 1.1K
15:33 27.40 27.40 27.35 27.40 3.4K
15:34 27.41 27.41 27.38 27.38 2.3K
15:35 27.44 27.44 27.42 27.42 0.8K
15:36 27.42 27.42 27.38 27.38 2.7K
15:37 27.39 27.42 27.39 27.42 0.6K
15:38 27.47 27.47 27.46 27.46 1.8K
15:39 27.48 27.48 27.46 27.46 6.1K
15:40 27.46 27.46 27.42 27.42 1.5K
15:41 27.41 27.41 27.32 27.32 26.3K
15:42 27.33 27.33 27.27 27.33 3.1K
15:43 27.29 27.34 27.29 27.34 2.3K
15:44 27.34 27.34 27.29 27.29 1.0K
15:45 27.30 27.30 27.29 27.29 1.0K
15:46 27.29 27.43 27.29 27.42 3.1K
15:47 27.40 27.40 27.30 27.37 12.2K
15:48 27.33 27.37 27.30 27.36 8.3K
15:49 27.38 27.38 27.31 27.31 4.3K
15:50 27.45 27.45 27.30 27.35 7.3K
15:51 27.35 27.44 27.31 27.42 3.8K
15:52 27.35 27.45 27.32 27.38 7.4K
15:53 27.46 27.46 27.38 27.38 9.1K
15:54 27.36 27.39 27.35 27.36 9.0K
15:55 27.33 27.38 27.32 27.33 5.9K
15:56 27.32 27.36 27.28 27.28 15.6K
15:57 27.37 27.37 27.25 27.27 22.3K
15:58 27.26 27.30 27.26 27.27 15.4K
15:59 27.32 27.36 27.27 27.35 10.5K
16:00 27.32 27.36 27.26 27.31 14.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available