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 25.13 25.35 25.13 25.26 5.7K
09:32 25.26 25.26 25.26 25.26 0.0K
09:33 25.26 25.26 25.26 25.26 0.0K
09:34 25.26 25.28 25.26 25.28 1.5K
09:35 25.30 25.30 25.30 25.30 0.1K
09:36 25.40 25.40 25.40 25.40 0.3K
09:37 25.42 25.42 25.42 25.42 0.8K
09:38 25.48 25.48 25.48 25.48 0.4K
09:39 25.48 25.48 25.45 25.45 0.3K
09:40 25.45 25.48 25.45 25.48 0.5K
09:41 25.48 25.48 25.48 25.48 0.0K
09:42 25.48 25.48 25.48 25.48 0.0K
09:43 25.45 25.45 25.45 25.45 0.3K
09:44 25.45 25.45 25.45 25.45 0.2K
09:45 25.45 25.45 25.45 25.45 0.0K
09:46 25.45 25.45 25.40 25.41 0.8K
09:47 25.37 25.37 25.37 25.37 2.1K
09:48 25.37 25.37 25.37 25.37 0.4K
09:49 25.34 25.34 25.33 25.33 1.0K
09:50 25.33 25.33 25.33 25.33 0.0K
09:51 25.33 25.33 25.33 25.33 0.0K
09:52 25.33 25.33 25.33 25.33 0.2K
09:53 25.33 25.33 25.33 25.33 0.1K
09:54 25.33 25.33 25.33 25.33 0.1K
09:55 25.33 25.33 25.33 25.33 0.1K
09:56 25.33 25.33 25.33 25.33 0.0K
09:57 25.33 25.33 25.33 25.33 0.0K
09:58 25.33 25.33 25.33 25.33 0.0K
09:59 25.33 25.33 25.33 25.33 0.1K
10:00 25.33 25.33 25.33 25.33 0.4K
10:01 25.33 25.33 25.33 25.33 0.0K
10:02 25.33 25.33 25.33 25.33 0.2K
10:03 25.35 25.35 25.35 25.35 0.1K
10:04 25.35 25.35 25.35 25.35 0.1K
10:05 25.48 25.48 25.48 25.48 0.5K
10:06 25.48 25.48 25.48 25.48 0.2K
10:07 25.48 25.48 25.48 25.48 0.1K
10:08 25.48 25.52 25.48 25.52 2.7K
10:09 25.54 25.54 25.45 25.51 1.6K
10:10 25.51 25.51 25.50 25.50 0.2K
10:11 25.50 25.53 25.50 25.53 0.4K
10:12 25.61 25.61 25.61 25.61 0.3K
10:13 25.61 25.61 25.61 25.61 0.2K
10:14 25.61 25.61 25.61 25.61 1.1K
10:15 25.61 25.65 25.61 25.65 0.2K
10:16 25.65 25.65 25.65 25.65 0.2K
10:17 25.65 25.65 25.64 25.64 0.2K
10:18 25.61 25.61 25.61 25.61 0.3K
10:19 25.61 25.61 25.61 25.61 0.0K
10:20 25.61 25.61 25.61 25.61 0.1K
10:21 25.57 25.57 25.57 25.57 0.7K
10:22 25.57 25.57 25.57 25.57 0.0K
10:23 25.57 25.57 25.57 25.57 0.0K
10:24 25.57 25.57 25.56 25.56 0.1K
10:25 25.56 25.56 25.56 25.56 0.0K
10:26 25.59 25.59 25.59 25.59 0.3K
10:27 25.59 25.59 25.59 25.59 0.7K
10:28 25.59 25.64 25.59 25.64 0.7K
10:29 25.64 25.64 25.64 25.64 0.0K
10:30 25.64 25.64 25.53 25.53 0.5K
10:31 25.59 25.59 25.59 25.59 0.2K
10:32 25.59 25.59 25.59 25.59 0.1K
10:33 25.59 25.59 25.59 25.59 1.2K
10:34 25.57 25.57 25.57 25.57 2.5K
10:35 25.59 25.59 25.59 25.59 0.5K
10:36 25.64 25.64 25.59 25.59 0.7K
10:37 25.59 25.59 25.58 25.59 0.9K
10:38 25.59 25.63 25.59 25.59 1.4K
10:39 25.59 25.59 25.59 25.59 0.2K
10:40 25.55 25.55 25.36 25.36 13.2K
10:41 25.36 25.39 25.36 25.39 0.3K
10:42 25.39 25.52 25.39 25.52 0.3K
10:43 25.52 25.52 25.50 25.50 0.1K
10:44 25.50 25.50 25.40 25.40 0.1K
10:45 25.40 25.49 25.40 25.45 0.8K
10:46 25.45 25.45 25.44 25.44 1.0K
10:47 25.53 25.55 25.53 25.55 0.6K
10:48 25.55 25.55 25.55 25.55 0.1K
10:49 25.55 25.64 25.55 25.64 2.7K
10:50 25.65 25.72 25.65 25.72 1.4K
10:51 25.72 25.72 25.72 25.72 0.1K
10:52 25.72 25.72 25.72 25.72 0.0K
10:53 25.72 25.72 25.72 25.72 2.4K
10:54 25.73 25.73 25.73 25.73 0.4K
10:55 25.81 25.83 25.81 25.83 5.2K
10:56 25.84 25.84 25.84 25.84 0.4K
10:57 25.84 25.84 25.84 25.84 0.4K
10:58 25.84 25.84 25.82 25.82 0.9K
10:59 25.82 25.82 25.82 25.82 0.0K
11:00 25.82 25.82 25.82 25.82 0.0K
11:01 25.82 25.82 25.79 25.79 0.4K
11:02 25.79 25.79 25.79 25.79 0.0K
11:03 25.79 25.79 25.79 25.79 0.0K
11:04 25.79 25.83 25.79 25.83 5.5K
11:05 25.83 25.87 25.83 25.87 1.6K
11:06 25.91 25.91 25.80 25.80 4.1K
11:07 25.80 25.85 25.80 25.85 2.1K
11:08 25.85 25.85 25.85 25.85 0.0K
11:09 25.85 25.92 25.85 25.85 0.7K
11:10 25.85 25.85 25.85 25.85 0.0K
11:11 25.85 25.85 25.85 25.85 0.0K
11:12 25.85 25.89 25.85 25.89 0.2K
11:13 25.89 25.92 25.89 25.92 0.2K
11:14 25.92 25.92 25.92 25.92 0.0K
11:15 25.92 25.92 25.80 25.80 0.2K
11:16 25.80 25.84 25.80 25.84 0.2K
11:17 25.84 25.84 25.80 25.80 0.1K
11:18 25.80 25.92 25.80 25.92 0.1K
11:19 25.92 25.92 25.79 25.79 0.4K
11:20 25.79 25.79 25.79 25.79 0.1K
11:21 25.79 25.79 25.79 25.79 0.1K
11:22 25.79 25.79 25.79 25.79 0.0K
11:23 25.83 25.83 25.83 25.83 0.1K
11:24 25.83 25.83 25.83 25.83 0.0K
11:25 25.83 25.83 25.83 25.83 0.0K
11:26 25.79 25.79 25.79 25.79 0.2K
11:27 25.79 25.79 25.79 25.79 0.0K
11:28 25.79 25.86 25.79 25.86 0.1K
11:29 25.89 25.89 25.88 25.88 0.5K
11:30 25.88 25.92 25.88 25.92 1.7K
11:31 25.92 25.92 25.92 25.92 0.1K
11:32 25.92 25.92 25.92 25.92 0.0K
11:33 25.92 25.92 25.91 25.91 0.4K
11:34 25.91 25.91 25.86 25.86 3.2K
11:35 25.86 25.87 25.86 25.87 0.3K
11:36 25.87 25.87 25.87 25.87 0.3K
11:37 25.87 25.87 25.87 25.87 0.0K
11:38 25.83 25.83 25.83 25.83 1.3K
11:39 25.83 25.83 25.83 25.83 0.0K
11:40 25.83 25.83 25.83 25.83 0.2K
11:41 25.83 25.83 25.83 25.83 0.2K
11:42 25.83 25.83 25.83 25.83 0.1K
11:43 25.83 25.85 25.82 25.85 0.4K
11:44 25.85 25.85 25.85 25.85 0.4K
11:45 25.75 25.75 25.75 25.75 3.1K
11:46 25.75 25.75 25.75 25.75 0.0K
11:47 25.75 25.91 25.75 25.91 0.3K
11:48 25.91 25.91 25.91 25.91 0.1K
11:49 25.91 25.91 25.91 25.91 0.0K
11:50 25.88 25.88 25.88 25.88 0.4K
11:51 25.88 25.88 25.88 25.88 0.2K
11:52 25.88 25.88 25.88 25.88 0.0K
11:53 25.88 25.88 25.88 25.88 0.1K
11:54 25.88 25.88 25.88 25.88 0.0K
11:55 25.88 25.88 25.88 25.88 0.1K
11:56 25.93 25.93 25.93 25.93 0.6K
11:57 25.88 25.88 25.88 25.88 0.2K
11:58 25.86 25.89 25.86 25.89 0.5K
11:59 25.89 25.89 25.89 25.89 0.0K
12:00 25.89 25.89 25.89 25.89 0.0K
12:01 25.90 25.90 25.90 25.90 0.1K
12:02 25.90 25.90 25.90 25.90 0.2K
12:03 25.90 25.90 25.90 25.90 0.0K
12:04 25.90 25.90 25.90 25.90 0.2K
12:05 25.90 25.90 25.90 25.90 0.4K
12:06 25.90 25.90 25.90 25.90 0.0K
12:07 25.90 25.90 25.90 25.90 0.0K
12:08 25.87 25.90 25.87 25.90 0.3K
12:09 25.90 25.90 25.90 25.90 0.0K
12:10 25.90 25.90 25.90 25.90 0.0K
12:11 25.90 25.90 25.90 25.90 1.1K
12:12 25.90 25.90 25.90 25.90 0.3K
12:13 25.90 25.92 25.90 25.92 0.2K
12:14 25.95 25.95 25.95 25.95 6.2K
12:15 25.95 25.95 25.95 25.95 0.1K
12:16 25.99 25.99 25.99 25.99 1.1K
12:17 25.99 25.99 25.96 25.96 0.8K
12:18 25.96 25.96 25.96 25.96 0.0K
12:19 26.00 26.00 25.99 26.00 4.6K
12:20 26.05 26.05 26.03 26.03 0.7K
12:21 26.04 26.04 26.03 26.03 0.7K
12:22 26.03 26.03 26.03 26.03 0.3K
12:23 26.03 26.03 26.00 26.01 3.6K
12:24 26.01 26.01 26.01 26.01 0.0K
12:25 26.01 26.01 26.01 26.01 0.1K
12:26 25.97 25.97 25.95 25.97 1.8K
12:27 25.97 25.97 25.97 25.97 0.0K
12:28 25.94 25.94 25.93 25.93 0.8K
12:29 25.93 25.94 25.93 25.94 0.1K
12:30 25.94 25.94 25.94 25.94 0.6K
12:31 25.97 25.97 25.94 25.94 1.2K
12:32 25.94 25.94 25.94 25.94 0.0K
12:33 25.97 25.97 25.97 25.97 0.1K
12:34 25.97 25.97 25.95 25.95 0.6K
12:35 25.95 25.95 25.95 25.95 0.3K
12:36 25.95 25.97 25.95 25.97 0.1K
12:37 25.95 25.95 25.95 25.95 0.1K
12:38 25.95 25.95 25.95 25.95 0.0K
12:39 25.95 25.96 25.94 25.94 0.3K
12:40 25.94 25.94 25.94 25.94 0.0K
12:41 25.97 25.97 25.97 25.97 1.1K
12:42 25.97 25.97 25.97 25.97 0.0K
12:43 25.96 25.96 25.96 25.96 0.2K
12:44 25.96 25.96 25.96 25.96 0.0K
12:45 25.95 25.96 25.95 25.96 1.7K
12:46 26.00 26.00 26.00 26.00 1.2K
12:47 26.00 26.00 26.00 26.00 0.2K
12:48 26.00 26.00 25.94 25.94 0.3K
12:49 25.94 25.94 25.94 25.94 0.0K
12:50 25.94 26.03 25.94 26.03 1.7K
12:51 26.03 26.03 26.03 26.03 0.0K
12:52 26.03 26.03 26.03 26.03 0.0K
12:53 25.98 25.98 25.98 25.98 0.8K
12:54 25.98 25.98 25.98 25.98 0.0K
12:55 26.02 26.02 26.02 26.02 0.1K
12:56 26.02 26.02 26.02 26.02 0.0K
12:57 26.02 26.02 26.02 26.02 0.0K
12:58 26.02 26.02 26.02 26.02 0.0K
12:59 26.02 26.02 26.02 26.02 0.2K
13:00 26.02 26.02 26.02 26.02 0.0K
13:01 26.00 26.01 26.00 26.01 3.3K
13:02 26.01 26.01 26.01 26.01 0.4K
13:03 26.01 26.05 25.98 26.05 2.7K
13:04 26.05 26.05 26.05 26.05 0.0K
13:05 26.05 26.06 26.05 26.06 0.4K
13:06 26.06 26.07 26.06 26.07 0.4K
13:07 26.06 26.07 26.06 26.07 1.6K
13:08 26.07 26.07 26.07 26.07 0.1K
13:09 26.07 26.07 26.07 26.07 0.0K
13:10 26.04 26.04 26.04 26.04 0.2K
13:11 26.04 26.04 26.04 26.04 0.1K
13:12 26.06 26.06 26.06 26.06 0.3K
13:13 26.06 26.07 26.06 26.07 0.1K
13:14 26.07 26.07 26.07 26.07 0.3K
13:15 26.07 26.07 26.07 26.07 0.3K
13:16 26.07 26.07 26.07 26.07 0.1K
13:17 26.07 26.07 26.07 26.07 0.0K
13:18 26.07 26.08 26.07 26.08 0.8K
13:19 26.08 26.08 26.08 26.08 0.0K
13:20 26.05 26.05 26.05 26.05 1.0K
13:21 26.05 26.05 26.05 26.05 0.0K
13:22 26.05 26.08 26.05 26.08 0.5K
13:23 26.08 26.08 26.08 26.08 0.0K
13:24 26.04 26.04 26.04 26.04 2.2K
13:25 26.05 26.05 26.05 26.05 0.1K
13:26 26.05 26.05 26.05 26.05 0.1K
13:27 26.05 26.05 26.05 26.05 0.0K
13:28 26.04 26.06 26.04 26.06 1.5K
13:29 26.06 26.06 26.06 26.06 0.1K
13:30 26.06 26.08 26.06 26.08 8.2K
13:31 26.08 26.08 26.06 26.06 0.2K
13:32 26.06 26.08 26.06 26.08 0.2K
13:33 26.09 26.09 26.09 26.09 0.2K
13:34 26.09 26.12 26.09 26.12 7.2K
13:35 26.14 26.20 26.14 26.20 1.5K
13:36 26.21 26.25 26.21 26.22 1.2K
13:37 26.22 26.22 26.22 26.22 0.6K
13:38 26.22 26.22 26.21 26.22 0.3K
13:39 26.18 26.18 26.18 26.18 1.3K
13:40 26.18 26.18 26.17 26.17 1.5K
13:41 26.16 26.16 26.16 26.16 0.7K
13:42 26.16 26.16 26.16 26.16 0.5K
13:43 26.16 26.16 26.16 26.16 0.1K
13:44 26.16 26.16 26.16 26.16 0.0K
13:45 26.16 26.16 26.13 26.13 1.9K
13:46 26.13 26.13 26.13 26.13 0.1K
13:47 26.13 26.13 26.13 26.13 0.0K
13:48 26.14 26.14 26.14 26.14 0.1K
13:49 26.14 26.14 26.14 26.14 0.1K
13:50 26.14 26.17 26.14 26.16 1.1K
13:51 26.16 26.16 26.16 26.16 0.2K
13:52 26.19 26.19 26.19 26.19 2.3K
13:53 26.19 26.20 26.19 26.20 0.2K
13:54 26.17 26.17 26.17 26.17 0.2K
13:55 26.18 26.20 26.18 26.20 5.4K
13:56 26.20 26.20 26.20 26.20 0.1K
13:57 26.22 26.22 26.21 26.21 1.7K
13:58 26.21 26.23 26.21 26.23 0.7K
13:59 26.23 26.23 26.23 26.23 0.0K
14:00 26.23 26.23 26.21 26.21 0.6K
14:01 26.21 26.21 26.19 26.19 4.7K
14:02 26.19 26.19 26.19 26.19 0.1K
14:03 26.20 26.20 26.20 26.20 0.2K
14:04 26.20 26.20 26.20 26.20 0.0K
14:05 26.21 26.21 26.21 26.21 0.7K
14:06 26.21 26.22 26.21 26.22 0.5K
14:07 26.22 26.22 26.22 26.22 0.5K
14:08 26.24 26.24 26.24 26.24 0.3K
14:09 26.24 26.24 26.24 26.24 0.4K
14:10 26.24 26.24 26.24 26.24 0.0K
14:11 26.24 26.24 26.24 26.24 0.0K
14:12 26.25 26.25 26.25 26.25 0.1K
14:13 26.27 26.27 26.24 26.24 1.2K
14:14 26.27 26.27 26.27 26.27 1.4K
14:15 26.27 26.27 26.27 26.27 0.0K
14:16 26.27 26.27 26.27 26.27 0.0K
14:17 26.27 26.27 26.27 26.27 0.1K
14:18 26.27 26.27 26.24 26.24 2.1K
14:19 26.24 26.24 26.24 26.24 0.3K
14:20 26.24 26.24 26.24 26.24 2.4K
14:21 26.28 26.28 26.28 26.28 0.2K
14:22 26.26 26.26 26.26 26.26 2.5K
14:23 26.25 26.25 26.23 26.23 2.8K
14:24 26.23 26.23 26.23 26.23 0.0K
14:25 26.27 26.27 26.23 26.23 2.5K
14:26 26.23 26.23 26.21 26.21 0.5K
14:27 26.21 26.23 26.21 26.23 0.3K
14:28 26.23 26.23 26.23 26.23 0.7K
14:29 26.23 26.23 26.23 26.23 0.1K
14:30 26.23 26.23 26.23 26.23 0.0K
14:31 26.23 26.23 26.23 26.23 0.1K
14:32 26.23 26.23 26.23 26.23 0.2K
14:33 26.23 26.23 26.22 26.22 0.8K
14:34 26.22 26.23 26.22 26.23 3.1K
14:35 26.23 26.23 26.23 26.23 0.2K
14:36 26.23 26.23 26.22 26.22 0.4K
14:37 26.22 26.22 26.20 26.20 0.1K
14:38 26.20 26.20 26.20 26.20 0.0K
14:39 26.20 26.24 26.20 26.24 0.4K
14:40 26.23 26.23 26.19 26.19 22.2K
14:41 26.22 26.22 26.15 26.15 8.3K
14:42 26.12 26.21 26.12 26.21 13.6K
14:43 26.22 26.22 26.19 26.19 1.6K
14:44 26.21 26.21 26.19 26.19 2.4K
14:45 26.16 26.16 26.16 26.16 1.1K
14:46 26.14 26.14 26.14 26.14 0.8K
14:47 26.14 26.14 26.12 26.12 1.8K
14:48 26.12 26.12 26.12 26.12 0.0K
14:49 26.12 26.13 26.12 26.13 1.2K
14:50 26.13 26.13 26.13 26.13 0.3K
14:51 26.09 26.09 26.09 26.09 1.1K
14:52 26.09 26.09 26.09 26.09 0.0K
14:53 26.10 26.10 26.10 26.10 0.5K
14:54 26.07 26.07 26.07 26.07 0.1K
14:55 26.07 26.07 26.07 26.07 0.0K
14:56 26.07 26.07 26.07 26.07 0.1K
14:57 26.09 26.09 26.09 26.09 0.2K
14:58 26.09 26.09 26.09 26.09 0.1K
14:59 26.09 26.09 26.09 26.09 0.3K
15:00 26.09 26.09 26.09 26.09 0.1K
15:01 26.09 26.09 26.09 26.09 0.0K
15:02 26.11 26.11 26.11 26.11 0.2K
15:03 26.11 26.11 26.11 26.11 0.1K
15:04 26.09 26.09 26.09 26.09 0.1K
15:05 26.11 26.11 26.10 26.10 0.3K
15:06 26.12 26.16 26.12 26.16 1.9K
15:07 26.16 26.16 26.16 26.16 0.0K
15:08 26.16 26.16 26.16 26.16 0.2K
15:09 26.17 26.17 26.17 26.17 0.7K
15:10 26.17 26.17 26.17 26.17 0.0K
15:11 26.17 26.17 26.17 26.17 0.0K
15:12 26.17 26.17 26.17 26.17 0.0K
15:13 26.17 26.19 26.17 26.19 0.2K
15:14 26.19 26.19 26.19 26.19 0.1K
15:15 26.19 26.19 26.19 26.19 0.0K
15:16 26.19 26.19 26.16 26.16 0.2K
15:17 26.17 26.24 26.17 26.24 4.4K
15:18 26.24 26.24 26.24 26.24 0.2K
15:19 26.24 26.25 26.24 26.25 0.2K
15:20 26.24 26.24 26.24 26.24 3.4K
15:21 26.24 26.26 26.24 26.26 0.4K
15:22 26.23 26.23 26.23 26.23 0.2K
15:23 26.24 26.33 26.24 26.33 8.0K
15:24 26.33 26.33 26.30 26.31 2.6K
15:25 26.31 26.31 26.31 26.31 0.0K
15:26 26.28 26.28 26.27 26.27 1.7K
15:27 26.27 26.27 26.27 26.27 0.0K
15:28 26.27 26.27 26.27 26.27 0.1K
15:29 26.27 26.27 26.27 26.27 0.0K
15:30 26.27 26.28 26.27 26.28 2.5K
15:31 26.28 26.28 26.26 26.26 1.2K
15:32 26.26 26.26 26.26 26.26 0.0K
15:33 26.28 26.28 26.28 26.28 0.1K
15:34 26.28 26.28 26.28 26.28 0.0K
15:35 26.28 26.28 26.28 26.28 0.0K
15:36 26.26 26.26 26.26 26.26 0.5K
15:37 26.25 26.26 26.25 26.25 3.1K
15:38 26.27 26.29 26.27 26.27 2.2K
15:39 26.27 26.28 26.27 26.28 0.2K
15:40 26.28 26.28 26.28 26.28 0.1K
15:41 26.27 26.27 26.27 26.27 1.3K
15:42 26.27 26.29 26.27 26.29 1.7K
15:43 26.27 26.30 26.27 26.28 1.3K
15:44 26.28 26.29 26.28 26.29 0.4K
15:45 26.29 26.30 26.29 26.30 0.4K
15:46 26.30 26.31 26.30 26.31 0.4K
15:47 26.31 26.31 26.31 26.31 0.3K
15:48 26.31 26.33 26.31 26.33 0.7K
15:49 26.34 26.34 26.29 26.29 4.7K
15:50 26.25 26.25 26.25 26.25 1.0K
15:51 26.25 26.26 26.20 26.26 4.1K
15:52 26.24 26.24 26.17 26.23 4.9K
15:53 26.23 26.23 26.14 26.16 4.2K
15:54 26.15 26.16 26.14 26.16 7.1K
15:55 26.16 26.16 26.14 26.14 2.3K
15:56 26.13 26.13 26.11 26.11 2.8K
15:57 26.13 26.16 26.13 26.16 6.8K
15:58 26.16 26.16 26.08 26.08 5.6K
15:59 26.13 26.15 26.13 26.15 4.5K
16:00 26.15 26.60 26.00 26.20 12.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available