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 27.07 27.09 26.79 26.86 10.0K
09:32 26.86 26.92 26.85 26.92 17.3K
09:33 26.97 26.97 26.97 26.97 1.0K
09:34 26.97 26.97 26.80 26.80 0.4K
09:35 26.80 26.80 26.80 26.80 0.0K
09:36 26.80 26.80 26.80 26.80 0.0K
09:37 26.80 26.80 26.80 26.80 0.1K
09:38 26.80 26.80 26.80 26.80 0.0K
09:39 26.80 26.91 26.80 26.91 0.5K
09:40 26.92 26.92 26.92 26.92 0.2K
09:41 26.90 27.02 26.90 27.02 0.7K
09:42 27.02 27.02 27.02 27.02 1.2K
09:43 26.94 26.94 26.94 26.94 0.1K
09:44 26.94 26.94 26.80 26.80 5.3K
09:45 26.87 26.87 26.80 26.80 0.5K
09:46 26.80 26.80 26.80 26.80 0.1K
09:47 26.80 26.80 26.80 26.80 0.0K
09:48 26.80 26.80 26.80 26.80 0.2K
09:49 26.80 26.86 26.80 26.86 1.3K
09:50 26.91 26.91 26.91 26.91 2.6K
09:51 27.00 27.00 26.99 26.99 0.7K
09:52 26.99 26.99 26.91 26.91 0.7K
09:53 26.91 26.91 26.91 26.91 0.0K
09:54 26.91 26.91 26.91 26.91 0.8K
09:55 26.91 26.91 26.89 26.89 0.2K
09:56 26.89 26.89 26.87 26.87 2.7K
09:57 26.87 26.87 26.87 26.87 0.8K
09:58 26.87 26.87 26.87 26.87 0.0K
09:59 26.87 26.87 26.87 26.87 0.0K
10:00 26.87 26.87 26.87 26.87 0.6K
10:01 26.87 26.87 26.87 26.87 0.0K
10:02 26.87 26.91 26.87 26.91 0.4K
10:03 26.91 26.91 26.91 26.91 0.2K
10:04 26.91 26.91 26.91 26.91 0.0K
10:05 26.91 26.91 26.91 26.91 0.0K
10:06 26.91 26.93 26.91 26.93 0.4K
10:07 26.93 26.93 26.93 26.93 0.0K
10:08 26.93 26.93 26.93 26.93 0.1K
10:09 26.93 26.96 26.93 26.96 0.3K
10:10 26.96 26.96 26.96 26.96 0.3K
10:11 26.96 26.96 26.93 26.94 0.2K
10:12 26.93 26.93 26.92 26.92 1.4K
10:13 26.92 26.98 26.92 26.98 0.2K
10:14 26.96 26.96 26.96 26.96 0.4K
10:15 26.96 26.96 26.96 26.96 0.1K
10:16 26.97 26.97 26.97 26.97 0.3K
10:17 26.97 26.97 26.94 26.94 0.5K
10:18 26.93 26.93 26.93 26.93 1.8K
10:19 26.93 26.93 26.93 26.93 0.0K
10:20 26.93 26.93 26.93 26.93 0.0K
10:21 26.93 26.93 26.93 26.93 0.3K
10:22 26.93 26.93 26.93 26.93 0.0K
10:23 26.92 26.93 26.92 26.93 1.5K
10:24 26.93 26.97 26.93 26.96 0.5K
10:25 26.96 26.96 26.96 26.96 0.1K
10:26 26.96 26.96 26.96 26.96 0.0K
10:27 26.99 26.99 26.99 26.99 0.4K
10:28 26.99 26.99 26.99 26.99 0.1K
10:29 26.99 26.99 26.99 26.99 0.0K
10:30 26.99 27.05 26.99 27.05 0.3K
10:31 27.05 27.05 26.94 26.94 8.6K
10:32 26.99 26.99 26.99 26.99 0.1K
10:33 26.99 26.99 26.99 26.99 0.1K
10:34 27.08 27.08 26.97 26.97 0.9K
10:35 26.97 26.97 26.97 26.97 0.1K
10:36 26.97 26.97 26.97 26.97 0.0K
10:37 26.98 26.98 26.98 26.98 0.2K
10:38 26.98 26.98 26.98 26.98 0.0K
10:39 26.98 26.98 26.98 26.98 0.0K
10:40 26.98 27.07 26.98 27.07 0.2K
10:41 27.07 27.07 27.07 27.07 0.1K
10:42 27.07 27.07 27.07 27.07 0.6K
10:43 27.07 27.07 27.07 27.07 0.0K
10:44 27.07 27.07 27.07 27.07 0.1K
10:45 27.07 27.07 27.07 27.07 0.0K
10:46 27.07 27.07 27.07 27.07 0.0K
10:47 27.07 27.07 27.07 27.07 0.1K
10:48 27.07 27.07 27.07 27.07 0.0K
10:49 27.07 27.07 27.07 27.07 0.3K
10:50 27.07 27.07 27.07 27.07 0.0K
10:51 27.07 27.07 27.07 27.07 0.0K
10:52 27.07 27.07 27.07 27.07 0.0K
10:53 27.07 27.07 26.86 26.86 7.2K
10:54 26.89 26.91 26.89 26.91 0.8K
10:55 26.89 26.89 26.89 26.89 0.1K
10:56 26.89 26.89 26.89 26.89 0.0K
10:57 26.89 26.89 26.89 26.89 0.0K
10:58 26.89 26.89 26.89 26.89 0.0K
10:59 26.89 26.89 26.89 26.89 0.0K
11:00 26.89 26.89 26.88 26.88 0.6K
11:01 26.88 26.88 26.88 26.88 0.0K
11:02 26.88 26.88 26.88 26.88 0.0K
11:03 26.88 26.88 26.88 26.88 0.0K
11:04 26.88 26.88 26.88 26.88 0.0K
11:05 26.90 26.90 26.90 26.90 0.7K
11:06 26.90 26.90 26.90 26.90 0.1K
11:07 26.90 26.90 26.90 26.90 0.0K
11:08 26.90 26.96 26.90 26.96 0.4K
11:09 26.96 26.96 26.96 26.96 0.0K
11:10 26.96 26.96 26.96 26.96 0.1K
11:11 26.93 26.93 26.93 26.93 0.5K
11:12 26.93 26.98 26.93 26.98 7.2K
11:13 26.98 26.99 26.98 26.99 0.3K
11:14 26.99 26.99 26.99 26.99 0.0K
11:15 26.99 26.99 26.99 26.99 0.0K
11:16 26.99 26.99 26.99 26.99 0.0K
11:17 26.99 26.99 26.99 26.99 0.0K
11:18 26.99 26.99 26.99 26.99 0.9K
11:19 26.99 26.99 26.99 26.99 0.0K
11:20 26.99 26.99 26.99 26.99 0.1K
11:21 26.97 26.97 26.97 26.97 0.6K
11:22 27.06 27.06 27.06 27.06 0.5K
11:23 27.06 27.06 27.06 27.06 0.0K
11:24 27.06 27.06 27.06 27.06 0.0K
11:25 27.06 27.06 27.06 27.06 0.0K
11:26 27.06 27.06 27.06 27.06 0.1K
11:27 27.06 27.06 26.99 26.99 3.1K
11:28 26.87 26.87 26.87 26.87 3.6K
11:29 26.88 26.88 26.88 26.88 0.3K
11:30 26.88 26.88 26.88 26.88 0.0K
11:31 26.88 26.94 26.88 26.94 0.2K
11:32 26.94 27.04 26.94 27.04 14.6K
11:33 27.04 27.04 27.00 27.00 3.3K
11:34 27.00 27.00 27.00 27.00 0.0K
11:35 27.00 27.00 27.00 27.00 0.1K
11:36 27.03 27.03 27.03 27.03 0.1K
11:37 27.06 27.06 27.01 27.01 20.1K
11:38 27.01 27.01 27.01 27.01 0.0K
11:39 27.01 27.01 27.01 27.01 0.1K
11:40 27.04 27.04 27.04 27.04 0.1K
11:41 27.04 27.04 27.04 27.04 0.0K
11:42 27.04 27.04 27.04 27.04 0.0K
11:43 27.00 27.04 26.98 27.04 1.8K
11:44 27.04 27.04 27.04 27.04 0.1K
11:45 27.04 27.04 27.04 27.04 0.6K
11:46 27.04 27.04 27.04 27.04 1.2K
11:47 27.04 27.04 27.04 27.04 0.0K
11:48 27.04 27.04 26.99 26.99 0.6K
11:49 26.99 26.99 26.99 26.99 0.1K
11:50 26.99 26.99 26.99 26.99 0.6K
11:51 26.99 26.99 26.91 26.91 2.6K
11:52 26.91 26.91 26.91 26.91 0.1K
11:53 26.91 26.91 26.91 26.91 0.0K
11:54 26.89 26.89 26.80 26.80 19.8K
11:55 26.73 26.73 26.73 26.73 6.4K
11:56 26.73 26.75 26.71 26.75 1.1K
11:57 26.75 26.75 26.75 26.75 0.2K
11:58 26.73 26.73 26.73 26.73 0.3K
11:59 26.73 26.73 26.73 26.73 0.3K
12:00 26.73 26.73 26.70 26.70 0.6K
12:01 26.75 26.75 26.75 26.75 0.1K
12:02 26.75 26.75 26.73 26.73 0.2K
12:03 26.73 26.73 26.71 26.73 0.5K
12:04 26.75 26.75 26.75 26.75 0.3K
12:05 26.75 26.75 26.66 26.66 2.2K
12:06 26.66 26.66 26.66 26.66 0.0K
12:07 26.66 26.66 26.64 26.64 7.8K
12:08 26.64 26.64 26.64 26.64 0.1K
12:09 26.64 26.64 26.62 26.62 2.0K
12:10 26.62 26.62 26.62 26.62 0.0K
12:11 26.67 26.67 26.67 26.67 0.4K
12:12 26.67 26.67 26.62 26.62 0.6K
12:13 26.62 26.62 26.62 26.62 0.9K
12:14 26.71 26.71 26.71 26.71 0.6K
12:15 26.71 26.71 26.71 26.71 0.0K
12:16 26.71 26.71 26.71 26.71 0.0K
12:17 26.54 26.54 26.54 26.54 14.8K
12:18 26.52 26.52 26.52 26.52 0.3K
12:19 26.52 26.52 26.52 26.52 0.0K
12:20 26.53 26.53 26.53 26.53 0.7K
12:21 26.53 26.53 26.53 26.53 0.0K
12:22 26.53 26.53 26.45 26.45 7.9K
12:23 26.47 26.47 26.47 26.47 1.1K
12:24 26.47 26.47 26.47 26.47 0.2K
12:25 26.47 26.50 26.47 26.50 0.1K
12:26 26.50 26.50 26.50 26.50 0.1K
12:27 26.50 26.50 26.50 26.50 0.0K
12:28 26.50 26.50 26.44 26.44 0.5K
12:29 26.44 26.44 26.44 26.44 0.2K
12:30 26.44 26.44 26.42 26.42 0.5K
12:31 26.42 26.42 26.42 26.42 0.1K
12:32 26.42 26.42 26.42 26.42 0.0K
12:33 26.48 26.48 26.41 26.41 2.3K
12:34 26.41 26.41 26.32 26.33 11.5K
12:35 26.35 26.36 26.35 26.36 2.0K
12:36 26.36 26.36 26.36 26.36 0.1K
12:37 26.36 26.36 26.31 26.31 0.5K
12:38 26.31 26.32 26.30 26.30 1.1K
12:39 26.34 26.34 26.34 26.34 0.2K
12:40 26.34 26.38 26.34 26.38 1.2K
12:41 26.38 26.38 26.38 26.38 0.2K
12:42 26.38 26.43 26.38 26.43 1.9K
12:43 26.44 26.44 26.44 26.44 1.0K
12:44 26.44 26.50 26.44 26.50 0.3K
12:45 26.49 26.49 26.49 26.49 5.1K
12:46 26.49 26.49 26.49 26.49 0.1K
12:47 26.49 26.49 26.45 26.45 0.8K
12:48 26.45 26.45 26.45 26.45 0.1K
12:49 26.45 26.45 26.42 26.42 1.2K
12:50 26.42 26.49 26.42 26.49 0.4K
12:51 26.42 26.45 26.42 26.45 0.7K
12:52 26.45 26.45 26.45 26.45 0.2K
12:53 26.45 26.45 26.42 26.42 0.2K
12:54 26.42 26.42 26.42 26.42 0.0K
12:55 26.42 26.42 26.42 26.42 0.0K
12:56 26.40 26.40 26.40 26.40 0.5K
12:57 26.40 26.40 26.40 26.40 0.2K
12:58 26.40 26.40 26.40 26.40 0.0K
12:59 26.43 26.43 26.43 26.43 0.1K
13:00 26.43 26.43 26.40 26.40 0.7K
13:01 26.37 26.37 26.37 26.37 5.0K
13:02 26.37 26.37 26.37 26.37 0.3K
13:03 26.37 26.37 26.37 26.37 0.0K
13:04 26.37 26.37 26.37 26.37 0.1K
13:05 26.37 26.37 26.37 26.37 0.0K
13:06 26.37 26.37 26.37 26.37 0.3K
13:07 26.37 26.37 26.37 26.37 0.0K
13:08 26.38 26.39 26.38 26.39 0.4K
13:09 26.39 26.39 26.39 26.39 0.0K
13:10 26.39 26.39 26.39 26.39 0.1K
13:11 26.39 26.39 26.39 26.39 0.1K
13:12 26.39 26.39 26.39 26.39 0.0K
13:13 26.35 26.35 26.32 26.32 1.3K
13:14 26.32 26.32 26.32 26.32 0.0K
13:15 26.32 26.35 26.32 26.35 0.2K
13:16 26.35 26.37 26.35 26.37 0.1K
13:17 26.37 26.37 26.37 26.37 0.0K
13:18 26.37 26.37 26.37 26.37 0.1K
13:19 26.38 26.38 26.38 26.38 0.1K
13:20 26.38 26.38 26.38 26.38 0.0K
13:21 26.38 26.38 26.38 26.38 0.0K
13:22 26.39 26.39 26.39 26.39 0.3K
13:23 26.39 26.39 26.39 26.39 0.0K
13:24 26.39 26.39 26.39 26.39 0.1K
13:25 26.34 26.34 26.34 26.34 1.2K
13:26 26.34 26.34 26.34 26.34 0.2K
13:27 26.34 26.34 26.34 26.34 0.0K
13:28 26.34 26.34 26.34 26.34 0.1K
13:29 26.39 26.39 26.39 26.39 0.6K
13:30 26.39 26.39 26.39 26.39 0.8K
13:31 26.39 26.39 26.35 26.35 0.7K
13:32 26.39 26.39 26.39 26.39 0.1K
13:33 26.36 26.36 26.36 26.36 5.5K
13:34 26.36 26.36 26.36 26.36 0.0K
13:35 26.36 26.36 26.36 26.36 0.3K
13:36 26.36 26.36 26.36 26.36 0.0K
13:37 26.36 26.36 26.36 26.36 0.1K
13:38 26.36 26.36 26.36 26.36 0.0K
13:39 26.36 26.36 26.36 26.36 0.0K
13:40 26.36 26.42 26.36 26.39 1.0K
13:41 26.38 26.40 26.38 26.40 0.3K
13:42 26.40 26.40 26.40 26.40 0.0K
13:43 26.40 26.40 26.40 26.40 0.0K
13:44 26.38 26.38 26.37 26.37 0.3K
13:45 26.37 26.38 26.37 26.38 0.4K
13:46 26.39 26.39 26.39 26.39 0.3K
13:47 26.40 26.40 26.40 26.40 0.2K
13:48 26.40 26.40 26.40 26.40 0.1K
13:49 26.39 26.39 26.39 26.39 1.4K
13:50 26.35 26.35 26.35 26.35 0.4K
13:51 26.35 26.35 26.35 26.35 0.1K
13:52 26.35 26.35 26.35 26.35 0.0K
13:53 26.35 26.38 26.35 26.35 1.4K
13:54 26.35 26.46 26.35 26.46 1.9K
13:55 26.46 26.46 26.46 26.46 0.0K
13:56 26.43 26.43 26.43 26.43 0.2K
13:57 26.43 26.43 26.43 26.43 0.1K
13:58 26.43 26.44 26.43 26.44 0.6K
13:59 26.44 26.46 26.40 26.40 1.3K
14:00 26.42 26.43 26.40 26.43 0.6K
14:01 26.41 26.44 26.40 26.44 4.5K
14:02 26.43 26.49 26.43 26.49 1.0K
14:03 26.49 26.49 26.48 26.48 0.4K
14:04 26.48 26.48 26.48 26.48 0.1K
14:05 26.48 26.48 26.48 26.48 0.0K
14:06 26.48 26.48 26.48 26.48 0.0K
14:07 26.47 26.48 26.47 26.48 1.0K
14:08 26.53 26.55 26.53 26.55 1.5K
14:09 26.49 26.49 26.49 26.49 0.5K
14:10 26.49 26.49 26.49 26.49 0.1K
14:11 26.49 26.49 26.49 26.49 0.0K
14:12 26.49 26.49 26.49 26.49 1.0K
14:13 26.49 26.49 26.49 26.49 0.1K
14:14 26.51 26.51 26.51 26.51 0.2K
14:15 26.51 26.51 26.51 26.51 0.0K
14:16 26.51 26.53 26.51 26.53 0.4K
14:17 26.53 26.53 26.53 26.53 0.2K
14:18 26.53 26.53 26.53 26.53 0.1K
14:19 26.53 26.53 26.53 26.53 0.4K
14:20 26.55 26.55 26.55 26.55 0.6K
14:21 26.54 26.54 26.54 26.54 0.1K
14:22 26.56 26.56 26.47 26.47 3.0K
14:23 26.47 26.47 26.47 26.47 0.1K
14:24 26.47 26.47 26.47 26.47 0.0K
14:25 26.47 26.47 26.47 26.47 0.0K
14:26 26.49 26.49 26.49 26.49 0.1K
14:27 26.49 26.52 26.49 26.52 0.2K
14:28 26.52 26.52 26.52 26.52 0.7K
14:29 26.52 26.52 26.52 26.52 0.0K
14:30 26.52 26.52 26.45 26.45 2.7K
14:31 26.46 26.46 26.41 26.42 4.5K
14:32 26.42 26.42 26.42 26.42 0.0K
14:33 26.42 26.42 26.42 26.42 0.2K
14:34 26.42 26.42 26.42 26.42 0.0K
14:35 26.42 26.42 26.42 26.42 0.0K
14:36 26.42 26.42 26.42 26.42 0.1K
14:37 26.42 26.42 26.40 26.40 0.8K
14:38 26.40 26.41 26.40 26.41 0.2K
14:39 26.40 26.40 26.40 26.40 0.4K
14:40 26.40 26.44 26.40 26.44 16.2K
14:41 26.44 26.44 26.44 26.44 0.3K
14:42 26.44 26.44 26.44 26.44 0.1K
14:43 26.41 26.41 26.39 26.39 0.9K
14:44 26.40 26.40 26.36 26.36 0.7K
14:45 26.36 26.37 26.36 26.37 2.8K
14:46 26.40 26.41 26.40 26.41 1.0K
14:47 26.41 26.45 26.41 26.45 1.7K
14:48 26.45 26.45 26.45 26.45 0.0K
14:49 26.48 26.48 26.48 26.48 0.4K
14:50 26.48 26.50 26.48 26.50 0.3K
14:51 26.50 26.50 26.50 26.50 0.0K
14:52 26.50 26.51 26.50 26.51 0.2K
14:53 26.50 26.52 26.50 26.52 0.6K
14:54 26.52 26.52 26.52 26.52 0.0K
14:55 26.52 26.52 26.52 26.52 0.2K
14:56 26.52 26.52 26.52 26.52 0.1K
14:57 26.52 26.52 26.52 26.52 0.0K
14:58 26.47 26.47 26.47 26.47 0.2K
14:59 26.47 26.47 26.47 26.47 0.0K
15:00 26.47 26.52 26.47 26.52 1.0K
15:01 26.52 26.52 26.52 26.52 0.3K
15:02 26.52 26.52 26.52 26.52 0.0K
15:03 26.52 26.52 26.52 26.52 0.3K
15:04 26.52 26.52 26.52 26.52 0.0K
15:05 26.56 26.56 26.51 26.53 0.9K
15:06 26.53 26.53 26.51 26.51 0.5K
15:07 26.51 26.51 26.51 26.51 0.1K
15:08 26.51 26.51 26.51 26.51 0.2K
15:09 26.53 26.53 26.53 26.53 1.4K
15:10 26.53 26.53 26.53 26.53 0.0K
15:11 26.53 26.53 26.53 26.53 0.3K
15:12 26.53 26.53 26.50 26.50 0.2K
15:13 26.48 26.48 26.48 26.48 0.5K
15:14 26.48 26.48 26.48 26.48 0.2K
15:15 26.48 26.49 26.48 26.49 0.4K
15:16 26.50 26.50 26.50 26.50 0.1K
15:17 26.50 26.50 26.50 26.50 0.1K
15:18 26.50 26.50 26.50 26.50 0.1K
15:19 26.49 26.49 26.49 26.49 0.9K
15:20 26.49 26.49 26.49 26.49 0.0K
15:21 26.49 26.49 26.49 26.49 0.0K
15:22 26.49 26.49 26.49 26.49 0.0K
15:23 26.48 26.48 26.48 26.48 0.3K
15:24 26.45 26.45 26.45 26.45 0.2K
15:25 26.45 26.45 26.45 26.45 0.0K
15:26 26.45 26.45 26.45 26.45 0.2K
15:27 26.48 26.48 26.47 26.47 0.6K
15:28 26.47 26.47 26.46 26.46 0.1K
15:29 26.46 26.46 26.46 26.46 0.1K
15:30 26.47 26.47 26.39 26.39 8.7K
15:31 26.39 26.39 26.38 26.39 9.2K
15:32 26.39 26.42 26.39 26.42 0.5K
15:33 26.44 26.44 26.44 26.44 1.0K
15:34 26.44 26.44 26.44 26.44 0.0K
15:35 26.44 26.44 26.44 26.44 0.1K
15:36 26.44 26.44 26.40 26.40 1.1K
15:37 26.40 26.40 26.40 26.40 0.5K
15:38 26.40 26.43 26.40 26.43 0.3K
15:39 26.46 26.46 26.44 26.44 0.9K
15:40 26.44 26.44 26.44 26.44 0.6K
15:41 26.44 26.44 26.44 26.44 0.4K
15:42 26.44 26.44 26.44 26.44 0.3K
15:43 26.44 26.44 26.44 26.44 0.1K
15:44 26.48 26.51 26.48 26.51 1.4K
15:45 26.52 26.52 26.52 26.52 0.4K
15:46 26.52 26.52 26.52 26.52 0.6K
15:47 26.53 26.53 26.50 26.53 2.1K
15:48 26.53 26.53 26.50 26.50 0.9K
15:49 26.50 26.51 26.50 26.51 0.2K
15:50 26.51 26.53 26.51 26.51 4.9K
15:51 26.51 26.57 26.51 26.57 4.6K
15:52 26.55 26.58 26.55 26.58 3.7K
15:53 26.59 26.59 26.58 26.58 2.5K
15:54 26.56 26.56 26.56 26.56 2.4K
15:55 26.56 26.57 26.56 26.56 10.8K
15:56 26.57 26.58 26.57 26.58 4.1K
15:57 26.60 26.62 26.59 26.62 5.7K
15:58 26.62 26.62 26.54 26.54 6.9K
15:59 26.53 26.53 26.49 26.51 10.2K
16:00 26.49 26.51 26.45 26.45 27.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available