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 27.40 28.40 27.40 27.61 4.1K
09:32 27.60 27.60 27.16 27.33 6.9K
09:33 27.33 27.33 27.33 27.33 0.2K
09:34 27.39 27.39 27.39 27.39 0.5K
09:35 27.39 27.39 27.12 27.12 0.8K
09:36 27.50 27.50 27.50 27.50 0.1K
09:37 27.50 27.50 27.50 27.50 0.0K
09:38 27.50 27.50 27.50 27.50 0.0K
09:39 27.50 27.50 27.50 27.50 0.2K
09:40 27.50 27.50 27.50 27.50 0.1K
09:41 27.50 27.50 27.50 27.50 0.0K
09:42 27.22 27.38 27.22 27.38 0.6K
09:43 27.38 27.38 27.38 27.38 0.1K
09:44 27.38 27.38 27.38 27.38 0.1K
09:45 27.38 27.38 27.38 27.38 0.0K
09:46 27.38 27.38 27.38 27.38 0.0K
09:47 27.38 27.38 27.38 27.38 0.0K
09:48 27.25 27.34 27.25 27.34 0.8K
09:49 27.34 27.34 27.22 27.22 0.9K
09:50 27.22 27.22 27.22 27.22 0.1K
09:51 27.22 27.22 27.22 27.22 0.1K
09:52 27.23 27.23 27.23 27.23 0.5K
09:53 27.23 27.33 27.23 27.33 0.3K
09:54 27.23 27.23 27.13 27.13 6.9K
09:55 27.13 27.13 27.13 27.13 0.0K
09:56 27.13 27.13 27.13 27.13 0.0K
09:57 27.13 27.13 27.13 27.13 1.6K
09:58 27.12 27.12 27.12 27.12 0.6K
09:59 27.12 27.12 27.12 27.12 0.0K
10:00 27.12 27.12 26.94 27.00 31.4K
10:01 27.03 27.03 26.98 26.98 0.3K
10:02 26.98 26.98 26.90 26.90 2.1K
10:03 26.90 26.90 26.90 26.90 0.0K
10:04 26.90 26.90 26.89 26.89 0.3K
10:05 26.90 26.90 26.90 26.90 0.1K
10:06 26.90 26.94 26.86 26.86 1.5K
10:07 26.86 26.94 26.86 26.94 0.1K
10:08 26.94 26.94 26.85 26.88 1.5K
10:09 26.88 26.88 26.84 26.84 0.8K
10:10 26.84 26.84 26.84 26.84 0.2K
10:11 26.84 26.84 26.82 26.82 0.4K
10:12 26.82 26.90 26.82 26.90 0.5K
10:13 26.90 26.90 26.90 26.90 0.0K
10:14 26.90 26.90 26.90 26.90 0.0K
10:15 26.90 26.90 26.90 26.90 0.0K
10:16 26.90 26.90 26.90 26.90 0.0K
10:17 26.90 26.90 26.90 26.90 0.0K
10:18 26.90 26.90 26.85 26.85 2.6K
10:19 26.85 26.87 26.84 26.87 6.6K
10:20 26.87 26.87 26.82 26.82 1.0K
10:21 26.84 26.85 26.76 26.85 4.9K
10:22 26.85 26.85 26.85 26.85 0.1K
10:23 26.85 26.86 26.80 26.86 0.4K
10:24 26.81 26.86 26.81 26.85 1.8K
10:25 26.85 26.85 26.78 26.78 0.4K
10:26 26.78 26.78 26.78 26.78 0.0K
10:27 26.78 26.90 26.78 26.90 0.3K
10:28 26.90 26.90 26.90 26.90 0.0K
10:29 26.90 26.90 26.90 26.90 0.1K
10:30 26.90 26.90 26.90 26.90 1.0K
10:31 26.79 26.83 26.79 26.83 1.3K
10:32 26.78 26.82 26.77 26.77 1.5K
10:33 26.77 26.77 26.77 26.77 0.0K
10:34 26.89 26.97 26.83 26.97 10.4K
10:35 27.00 27.00 27.00 27.00 0.3K
10:36 26.94 27.00 26.89 27.00 2.4K
10:37 26.94 26.94 26.94 26.94 0.5K
10:38 26.94 26.94 26.94 26.94 0.0K
10:39 26.89 27.00 26.89 27.00 2.6K
10:40 27.01 27.03 27.01 27.03 0.6K
10:41 27.03 27.03 26.99 26.99 3.2K
10:42 26.99 27.06 26.99 27.06 2.5K
10:43 27.06 27.06 26.99 26.99 0.4K
10:44 26.99 26.99 26.99 26.99 0.0K
10:45 26.99 26.99 26.99 26.99 0.0K
10:46 26.99 27.03 26.99 27.03 0.4K
10:47 27.06 27.06 27.06 27.06 0.4K
10:48 27.03 27.03 27.02 27.02 0.2K
10:49 27.02 27.02 27.02 27.02 0.0K
10:50 27.02 27.02 27.02 27.02 0.3K
10:51 27.02 27.02 26.97 26.97 7.2K
10:52 26.96 26.96 26.96 26.96 0.1K
10:53 26.91 26.95 26.91 26.95 0.6K
10:54 26.95 26.95 26.92 26.92 2.3K
10:55 26.92 26.92 26.92 26.92 0.0K
10:56 27.06 27.06 27.06 27.06 2.1K
10:57 27.10 27.13 27.10 27.10 1.0K
10:58 27.10 27.10 27.10 27.10 0.0K
10:59 27.10 27.10 27.09 27.09 0.2K
11:00 27.09 27.15 27.09 27.12 5.7K
11:01 27.17 27.17 27.17 27.17 0.3K
11:02 27.17 27.18 27.17 27.18 0.1K
11:03 27.18 27.18 27.14 27.14 0.1K
11:04 27.14 27.14 27.13 27.13 1.2K
11:05 27.14 27.14 27.14 27.14 0.2K
11:06 27.14 27.14 27.14 27.14 0.1K
11:07 27.14 27.14 27.14 27.14 0.0K
11:08 27.14 27.14 27.12 27.13 2.6K
11:09 27.13 27.18 27.13 27.14 1.1K
11:10 27.14 27.14 27.14 27.14 0.1K
11:11 27.14 27.14 27.14 27.14 0.1K
11:12 27.14 27.14 27.14 27.14 0.0K
11:13 27.15 27.18 27.15 27.18 1.2K
11:14 27.18 27.18 27.18 27.18 0.0K
11:15 27.13 27.13 27.13 27.13 0.5K
11:16 27.13 27.13 27.13 27.13 0.0K
11:17 27.07 27.07 27.07 27.07 5.3K
11:18 27.07 27.07 27.07 27.07 0.0K
11:19 27.07 27.10 27.07 27.10 0.4K
11:20 27.10 27.10 27.10 27.10 0.0K
11:21 27.14 27.14 27.14 27.14 0.2K
11:22 27.14 27.14 27.14 27.14 0.1K
11:23 27.14 27.14 27.14 27.14 0.0K
11:24 27.14 27.14 27.14 27.14 0.0K
11:25 27.14 27.14 27.14 27.14 0.0K
11:26 27.10 27.10 27.10 27.10 0.4K
11:27 27.10 27.14 27.10 27.14 0.1K
11:28 27.14 27.14 27.14 27.14 0.0K
11:29 27.14 27.14 27.14 27.14 0.0K
11:30 27.14 27.14 27.07 27.07 0.2K
11:31 27.07 27.07 27.07 27.07 0.0K
11:32 27.07 27.07 27.07 27.07 0.0K
11:33 27.07 27.07 27.05 27.05 0.4K
11:34 27.03 27.09 27.03 27.04 1.9K
11:35 27.04 27.04 27.04 27.04 0.2K
11:36 27.04 27.04 27.04 27.04 0.0K
11:37 27.04 27.04 27.04 27.04 0.0K
11:38 27.04 27.04 27.04 27.04 0.0K
11:39 27.04 27.04 27.04 27.04 0.1K
11:40 27.04 27.04 27.04 27.04 0.0K
11:41 27.04 27.04 27.04 27.04 0.0K
11:42 27.00 27.00 27.00 27.00 0.6K
11:43 27.00 27.00 27.00 27.00 0.0K
11:44 27.00 27.00 27.00 27.00 0.6K
11:45 27.00 27.00 27.00 27.00 0.0K
11:46 27.00 27.12 27.00 27.12 3.1K
11:47 27.14 27.14 27.09 27.09 1.4K
11:48 27.15 27.15 27.15 27.15 0.1K
11:49 27.12 27.12 27.12 27.12 0.1K
11:50 27.12 27.12 27.12 27.12 0.0K
11:51 27.12 27.13 27.12 27.13 0.2K
11:52 27.12 27.12 27.09 27.09 0.3K
11:53 27.09 27.09 27.09 27.09 0.0K
11:54 27.15 27.18 27.15 27.15 2.0K
11:55 27.15 27.15 27.15 27.15 0.0K
11:56 27.15 27.15 27.15 27.15 0.0K
11:57 27.15 27.15 27.15 27.15 0.0K
11:58 27.19 27.19 27.16 27.16 3.2K
11:59 27.16 27.16 27.16 27.16 0.0K
12:00 27.17 27.17 27.17 27.17 0.3K
12:01 27.17 27.17 27.17 27.17 0.0K
12:02 27.17 27.17 27.17 27.17 0.1K
12:03 27.17 27.17 27.17 27.17 0.0K
12:04 27.17 27.17 27.17 27.17 0.2K
12:05 27.17 27.17 27.17 27.17 0.0K
12:06 27.17 27.17 27.17 27.17 0.3K
12:07 27.17 27.17 27.17 27.17 0.1K
12:08 27.17 27.17 27.17 27.17 0.7K
12:09 27.17 27.17 27.17 27.17 0.0K
12:10 27.17 27.17 27.17 27.17 0.1K
12:11 27.17 27.17 27.17 27.17 0.0K
12:12 27.17 27.25 27.17 27.25 0.6K
12:13 27.25 27.25 27.25 27.25 0.0K
12:14 27.25 27.25 27.25 27.25 0.0K
12:15 27.25 27.25 27.25 27.25 0.2K
12:16 27.25 27.32 27.24 27.25 1.1K
12:17 27.25 27.25 27.25 27.25 1.4K
12:18 27.25 27.28 27.25 27.28 0.1K
12:19 27.27 27.28 27.27 27.28 0.3K
12:20 27.28 27.28 27.24 27.24 0.8K
12:21 27.24 27.24 27.24 27.24 0.1K
12:22 27.24 27.24 27.24 27.24 0.5K
12:23 27.24 27.24 27.24 27.24 0.0K
12:24 27.23 27.23 27.23 27.23 0.1K
12:25 27.23 27.23 27.23 27.23 0.0K
12:26 27.23 27.28 27.23 27.28 0.1K
12:27 27.28 27.28 27.28 27.28 0.0K
12:28 27.28 27.28 27.28 27.28 0.0K
12:29 27.28 27.28 27.28 27.28 0.0K
12:30 27.28 27.28 27.28 27.28 0.0K
12:31 27.28 27.28 27.28 27.28 0.0K
12:32 27.29 27.29 27.29 27.29 0.2K
12:33 27.24 27.24 27.24 27.24 0.2K
12:34 27.24 27.24 27.24 27.24 0.0K
12:35 27.20 27.23 27.20 27.23 1.0K
12:36 27.23 27.23 27.23 27.23 0.0K
12:37 27.23 27.23 27.23 27.23 0.0K
12:38 27.23 27.23 27.23 27.23 0.0K
12:39 27.23 27.23 27.23 27.23 0.1K
12:40 27.23 27.23 27.23 27.23 0.0K
12:41 27.23 27.24 27.23 27.24 0.2K
12:42 27.25 27.25 27.25 27.25 0.1K
12:43 27.25 27.25 27.25 27.25 0.0K
12:44 27.21 27.28 27.21 27.28 0.4K
12:45 27.28 27.28 27.28 27.28 0.0K
12:46 27.28 27.28 27.28 27.28 0.0K
12:47 27.25 27.25 27.25 27.25 0.1K
12:48 27.25 27.25 27.25 27.25 0.8K
12:49 27.25 27.25 27.25 27.25 0.3K
12:50 27.25 27.25 27.25 27.25 0.0K
12:51 27.25 27.25 27.25 27.25 0.1K
12:52 27.25 27.25 27.25 27.25 0.0K
12:53 27.25 27.25 27.25 27.25 0.0K
12:54 27.25 27.25 27.25 27.25 0.0K
12:55 27.25 27.25 27.12 27.16 9.1K
12:56 27.16 27.16 27.11 27.11 7.1K
12:57 27.10 27.10 27.03 27.03 0.6K
12:58 27.03 27.03 27.03 27.03 0.0K
12:59 27.03 27.03 27.03 27.03 0.0K
13:00 27.03 27.03 27.03 27.03 0.2K
13:01 27.03 27.03 27.03 27.03 0.1K
13:02 27.03 27.03 27.03 27.03 0.0K
13:03 26.96 26.96 26.96 26.96 0.7K
13:04 26.96 26.96 26.96 26.96 0.0K
13:05 27.01 27.01 26.96 26.96 0.5K
13:06 26.96 26.98 26.95 26.98 5.6K
13:07 27.02 27.02 27.02 27.02 0.2K
13:08 27.02 27.02 26.95 26.95 1.5K
13:09 26.99 26.99 26.99 26.99 0.2K
13:10 26.99 26.99 26.99 26.99 0.0K
13:11 26.99 27.02 26.99 27.02 0.2K
13:12 27.02 27.02 27.02 27.02 0.1K
13:13 27.02 27.02 27.02 27.02 0.2K
13:14 27.02 27.02 27.02 27.02 0.1K
13:15 27.02 27.02 27.02 27.02 0.0K
13:16 27.02 27.02 27.02 27.02 0.0K
13:17 26.99 26.99 26.99 26.99 0.1K
13:18 26.95 26.95 26.95 26.95 0.4K
13:19 26.95 26.99 26.95 26.99 1.3K
13:20 26.99 27.06 26.99 27.06 9.6K
13:21 27.10 27.10 27.10 27.10 4.8K
13:22 27.10 27.11 27.10 27.11 0.7K
13:23 27.11 27.16 27.11 27.16 1.0K
13:24 27.16 27.16 27.16 27.16 0.1K
13:25 27.16 27.16 27.16 27.16 0.1K
13:26 27.06 27.06 27.04 27.04 2.6K
13:27 27.04 27.04 27.04 27.04 0.1K
13:28 27.04 27.04 27.04 27.04 0.0K
13:29 27.04 27.04 27.04 27.04 0.0K
13:30 27.04 27.04 27.04 27.04 0.1K
13:31 27.04 27.15 27.04 27.15 0.6K
13:32 27.17 27.17 27.11 27.11 7.3K
13:33 27.16 27.16 27.16 27.16 0.4K
13:34 27.16 27.16 27.16 27.16 0.0K
13:35 27.12 27.12 27.12 27.12 0.4K
13:36 27.12 27.12 27.12 27.12 0.0K
13:37 27.12 27.12 27.12 27.12 0.0K
13:38 27.16 27.19 27.16 27.19 0.8K
13:39 27.19 27.19 27.19 27.19 0.0K
13:40 27.19 27.19 27.19 27.19 0.0K
13:41 27.19 27.19 27.19 27.19 0.1K
13:42 27.17 27.17 27.17 27.17 0.3K
13:43 27.17 27.17 27.17 27.17 0.0K
13:44 27.17 27.17 27.17 27.17 0.0K
13:45 27.17 27.17 27.17 27.17 0.0K
13:46 27.17 27.17 27.17 27.17 0.0K
13:47 27.17 27.17 27.17 27.17 0.0K
13:48 27.17 27.17 27.17 27.17 0.1K
13:49 27.17 27.17 27.17 27.17 0.0K
13:50 27.17 27.17 27.17 27.17 0.3K
13:51 27.17 27.17 27.17 27.17 0.0K
13:52 27.17 27.17 27.17 27.17 0.1K
13:53 27.29 27.29 27.23 27.23 3.0K
13:54 27.23 27.23 27.23 27.23 0.0K
13:55 27.23 27.23 27.23 27.23 0.0K
13:56 27.23 27.23 27.23 27.23 0.0K
13:57 27.29 27.29 27.29 27.29 0.1K
13:58 27.24 27.24 27.24 27.24 0.1K
13:59 27.24 27.24 27.24 27.24 0.1K
14:00 27.24 27.30 27.24 27.30 1.5K
14:01 27.30 27.30 27.30 27.30 0.0K
14:02 27.29 27.33 27.29 27.31 1.2K
14:03 27.31 27.31 27.31 27.31 0.0K
14:04 27.31 27.31 27.31 27.31 0.0K
14:05 27.31 27.31 27.31 27.31 0.0K
14:06 27.31 27.31 27.31 27.31 0.2K
14:07 27.31 27.31 27.31 27.31 0.0K
14:08 27.31 27.31 27.31 27.31 0.0K
14:09 27.31 27.31 27.31 27.31 0.1K
14:10 27.31 27.31 27.31 27.31 0.0K
14:11 27.31 27.31 27.31 27.31 0.0K
14:12 27.34 27.34 27.34 27.34 1.2K
14:13 27.34 27.34 27.34 27.34 0.0K
14:14 27.34 27.34 27.34 27.34 0.1K
14:15 27.34 27.34 27.34 27.34 0.1K
14:16 27.34 27.34 27.34 27.34 0.0K
14:17 27.33 27.33 27.26 27.26 0.4K
14:18 27.26 27.26 27.26 27.26 0.0K
14:19 27.26 27.26 27.26 27.26 0.0K
14:20 27.31 27.31 27.31 27.31 0.5K
14:21 27.31 27.31 27.31 27.31 0.2K
14:22 27.31 27.31 27.27 27.27 0.2K
14:23 27.27 27.27 27.27 27.27 0.0K
14:24 27.32 27.36 27.32 27.36 25.9K
14:25 27.36 27.36 27.31 27.36 2.7K
14:26 27.36 27.36 27.36 27.36 0.1K
14:27 27.36 27.36 27.36 27.36 0.0K
14:28 27.35 27.35 27.31 27.31 0.4K
14:29 27.30 27.30 27.30 27.30 0.5K
14:30 27.30 27.30 27.30 27.30 0.0K
14:31 27.30 27.30 27.30 27.30 0.6K
14:32 27.31 27.31 27.31 27.31 0.3K
14:33 27.33 27.33 27.33 27.33 0.2K
14:34 27.34 27.35 27.34 27.35 1.8K
14:35 27.35 27.36 27.30 27.30 3.5K
14:36 27.39 27.39 27.39 27.39 0.1K
14:37 27.36 27.36 27.36 27.36 0.1K
14:38 27.30 27.30 27.30 27.30 0.6K
14:39 27.31 27.31 27.31 27.31 1.0K
14:40 27.27 27.27 27.22 27.22 1.1K
14:41 27.22 27.22 27.22 27.22 0.0K
14:42 27.22 27.22 27.22 27.22 0.0K
14:43 27.22 27.22 27.22 27.22 0.0K
14:44 27.22 27.25 27.22 27.25 0.2K
14:45 27.25 27.25 27.25 27.25 0.2K
14:46 27.21 27.25 27.21 27.25 0.7K
14:47 27.26 27.26 27.26 27.26 0.1K
14:48 27.26 27.26 27.26 27.26 0.0K
14:49 27.27 27.27 27.24 27.24 0.4K
14:50 27.24 27.24 27.24 27.24 0.1K
14:51 27.24 27.24 27.24 27.24 0.0K
14:52 27.26 27.26 27.26 27.26 0.1K
14:53 27.26 27.26 27.26 27.26 0.1K
14:54 27.28 27.32 27.28 27.32 0.7K
14:55 27.32 27.32 27.32 27.32 0.1K
14:56 27.32 27.32 27.32 27.32 0.2K
14:57 27.32 27.32 27.32 27.32 0.0K
14:58 27.32 27.32 27.32 27.32 0.0K
14:59 27.32 27.32 27.32 27.32 0.2K
15:00 27.32 27.32 27.32 27.32 0.2K
15:01 27.32 27.32 27.32 27.32 0.0K
15:02 27.32 27.32 27.30 27.30 0.1K
15:03 27.30 27.30 27.30 27.30 0.0K
15:04 27.30 27.30 27.30 27.30 0.1K
15:05 27.30 27.30 27.30 27.30 0.0K
15:06 27.26 27.26 27.21 27.26 1.2K
15:07 27.26 27.26 27.26 27.26 0.0K
15:08 27.26 27.26 27.24 27.24 0.4K
15:09 27.26 27.26 27.26 27.26 1.5K
15:10 27.26 27.26 27.26 27.26 0.0K
15:11 27.26 27.26 27.26 27.26 0.3K
15:12 27.28 27.29 27.28 27.29 0.8K
15:13 27.28 27.30 27.28 27.30 0.8K
15:14 27.25 27.25 27.25 27.25 0.5K
15:15 27.25 27.25 27.25 27.25 0.0K
15:16 27.32 27.32 27.32 27.32 0.1K
15:17 27.32 27.34 27.32 27.34 0.1K
15:18 27.32 27.32 27.32 27.32 0.1K
15:19 27.32 27.32 27.32 27.32 0.0K
15:20 27.32 27.33 27.32 27.33 0.5K
15:21 27.32 27.34 27.32 27.34 0.2K
15:22 27.34 27.34 27.34 27.34 0.1K
15:23 27.33 27.33 27.33 27.33 0.7K
15:24 27.33 27.33 27.33 27.33 0.0K
15:25 27.33 27.33 27.33 27.33 0.0K
15:26 27.33 27.33 27.33 27.33 0.0K
15:27 27.33 27.33 27.33 27.33 0.0K
15:28 27.33 27.33 27.33 27.33 0.1K
15:29 27.33 27.33 27.33 27.33 0.2K
15:30 27.33 27.33 27.33 27.33 0.2K
15:31 27.33 27.33 27.33 27.33 0.0K
15:32 27.33 27.33 27.33 27.33 0.2K
15:33 27.33 27.33 27.29 27.29 0.8K
15:34 27.29 27.29 27.29 27.29 0.0K
15:35 27.29 27.29 27.29 27.29 0.6K
15:36 27.36 27.36 27.36 27.36 0.2K
15:37 27.36 27.36 27.26 27.27 4.7K
15:38 27.27 27.27 27.25 27.27 0.7K
15:39 27.27 27.27 27.27 27.27 0.3K
15:40 27.27 27.32 27.27 27.30 12.6K
15:41 27.30 27.30 27.27 27.30 0.7K
15:42 27.22 27.22 27.22 27.22 4.5K
15:43 27.26 27.26 27.26 27.26 0.3K
15:44 27.26 27.26 27.26 27.26 0.0K
15:45 27.27 27.27 27.27 27.27 0.7K
15:46 27.27 27.27 27.27 27.27 0.0K
15:47 27.27 27.27 27.27 27.27 0.3K
15:48 27.27 27.27 27.27 27.27 0.3K
15:49 27.27 27.27 27.23 27.23 12.1K
15:50 27.23 27.24 27.17 27.19 10.8K
15:51 27.20 27.23 27.20 27.20 6.3K
15:52 27.20 27.20 27.20 27.20 0.1K
15:53 27.24 27.24 27.20 27.20 9.7K
15:54 27.20 27.20 27.11 27.11 1.6K
15:55 27.11 27.15 27.10 27.10 2.7K
15:56 27.10 27.10 27.06 27.09 14.7K
15:57 27.09 27.09 27.08 27.08 1.5K
15:58 27.08 27.08 27.04 27.07 12.2K
15:59 27.07 27.07 27.06 27.07 3.4K
16:00 27.06 27.07 27.02 27.07 31.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available