Alliance Resource

ARLP
🏛️ usa →
25.48
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.45 26.45 26.04 26.17 54.4K
09:31 26.13 26.13 25.84 26.00 32.2K
09:32 25.84 26.25 25.84 26.02 5.5K
09:33 25.89 25.89 25.71 25.75 10.3K
09:34 25.61 25.95 25.61 25.95 1.5K
09:35 25.68 25.93 25.68 25.90 21.8K
09:36 25.80 26.00 25.80 26.00 12.9K
09:37 26.02 26.02 25.90 26.00 6.6K
09:38 26.00 26.00 25.90 25.94 4.3K
09:39 25.83 25.90 25.76 25.89 11.5K
09:40 25.87 26.03 25.80 25.91 4.6K
09:41 25.92 25.95 25.85 25.92 2.3K
09:42 25.92 25.98 25.92 25.94 7.5K
09:43 26.07 26.07 25.99 25.99 2.4K
09:44 26.02 26.24 26.02 26.24 8.3K
09:45 26.23 26.24 26.18 26.18 1.6K
09:46 26.18 26.18 26.18 26.18 1.9K
09:47 26.20 26.20 26.05 26.05 5.8K
09:48 26.01 26.01 25.93 25.96 11.7K
09:49 26.00 26.00 25.86 25.86 9.2K
09:50 25.82 25.86 25.82 25.86 0.7K
09:51 25.90 25.90 25.84 25.86 4.2K
09:52 25.90 25.90 25.90 25.90 4.0K
09:53 25.89 25.95 25.89 25.95 4.9K
09:54 25.95 26.04 25.95 26.04 1.1K
09:55 26.05 26.50 26.03 26.30 28.9K
09:56 26.45 26.45 26.45 26.45 1.4K
09:57 26.45 26.46 26.43 26.46 4.3K
09:58 26.49 26.68 26.49 26.52 1.3K
09:59 26.65 26.65 26.50 26.50 3.3K
10:00 26.51 26.51 26.42 26.50 12.2K
10:01 26.50 26.50 26.45 26.45 0.8K
10:02 26.32 26.32 26.32 26.32 0.1K
10:03 26.42 26.42 26.29 26.35 1.0K
10:04 26.38 26.43 26.35 26.43 2.7K
10:05 26.38 26.46 26.38 26.39 1.8K
10:06 26.42 26.50 26.42 26.50 7.5K
10:07 26.42 26.46 26.42 26.46 1.1K
10:08 26.45 26.45 26.18 26.20 13.8K
10:09 26.09 26.21 26.09 26.21 2.0K
10:10 26.21 26.23 26.17 26.17 0.9K
10:11 26.10 26.23 26.10 26.16 5.4K
10:12 26.17 26.17 26.00 26.06 16.7K
10:13 26.05 26.10 26.05 26.10 0.7K
10:14 26.07 26.10 26.01 26.01 2.5K
10:15 26.18 26.18 26.15 26.16 1.8K
10:16 26.16 26.17 26.15 26.17 0.6K
10:17 26.16 26.22 26.15 26.15 1.2K
10:18 26.15 26.15 26.15 26.15 4.2K
10:19 26.19 26.27 26.16 26.22 8.3K
10:20 26.30 26.38 26.27 26.27 9.2K
10:21 26.26 26.26 26.18 26.18 7.2K
10:22 26.24 26.24 26.24 26.24 1.2K
10:23 26.23 26.23 26.18 26.18 2.1K
10:24 26.23 26.23 26.15 26.15 3.2K
10:25 26.15 26.23 26.15 26.23 0.7K
10:26 26.23 26.24 26.23 26.24 7.0K
10:28 26.22 26.24 26.22 26.24 1.0K
10:29 26.23 26.25 26.23 26.23 1.3K
10:30 26.23 26.23 26.23 26.23 4.2K
10:31 26.23 26.23 26.23 26.23 0.2K
10:32 26.21 26.21 26.21 26.21 0.2K
10:33 26.25 26.25 26.25 26.25 0.4K
10:34 26.25 26.25 26.24 26.24 6.1K
10:35 26.25 26.25 26.23 26.25 3.5K
10:36 26.29 26.29 26.29 26.29 10.0K
10:38 26.39 26.42 26.39 26.39 1.2K
10:39 26.43 26.46 26.43 26.46 3.5K
10:40 26.46 26.58 26.46 26.58 6.0K
10:41 26.62 26.62 26.62 26.62 1.0K
10:43 26.62 26.69 26.62 26.62 2.5K
10:44 26.55 26.55 26.54 26.54 2.2K
10:45 26.60 26.68 26.60 26.68 4.3K
10:46 26.54 26.61 26.54 26.61 1.0K
10:47 26.60 26.60 26.60 26.60 1.1K
10:48 26.60 26.64 26.60 26.64 1.4K
10:49 26.58 26.58 26.58 26.58 1.0K
10:50 26.60 26.60 26.59 26.60 3.8K
10:52 26.56 26.60 26.56 26.60 7.5K
10:53 26.65 26.65 26.65 26.65 0.3K
10:54 26.70 26.70 26.65 26.65 1.1K
10:55 26.75 26.75 26.66 26.71 1.5K
10:56 26.66 26.71 26.66 26.69 5.8K
10:57 26.66 26.66 26.66 26.66 7.7K
10:58 26.71 26.71 26.71 26.71 1.7K
10:59 26.73 26.73 26.73 26.73 0.6K
11:00 26.70 26.70 26.60 26.66 6.9K
11:01 26.67 26.67 26.61 26.61 1.7K
11:02 26.67 26.67 26.67 26.67 0.4K
11:04 26.71 26.73 26.71 26.73 3.3K
11:07 26.63 26.63 26.63 26.63 0.7K
11:08 26.62 26.62 26.62 26.62 0.3K
11:09 26.75 26.75 26.69 26.69 1.6K
11:11 26.73 26.75 26.73 26.75 0.7K
11:12 26.73 26.75 26.73 26.75 1.0K
11:14 26.76 26.76 26.76 26.76 5.1K
11:15 26.76 26.76 26.76 26.76 0.6K
11:17 26.81 26.83 26.81 26.83 1.7K
11:18 26.84 26.84 26.84 26.84 0.5K
11:19 26.84 26.90 26.84 26.90 5.5K
11:21 26.90 26.91 26.90 26.91 1.5K
11:22 26.91 26.91 26.91 26.91 0.7K
11:24 26.90 26.90 26.82 26.88 1.6K
11:25 26.90 26.90 26.86 26.89 2.0K
11:28 26.89 26.89 26.89 26.89 1.0K
11:31 26.90 26.90 26.90 26.90 1.3K
11:33 26.95 26.95 26.95 26.95 1.8K
11:34 26.89 26.89 26.89 26.89 0.1K
11:35 26.84 26.84 26.84 26.84 0.1K
11:36 26.89 26.89 26.89 26.89 1.6K
11:37 26.89 26.89 26.89 26.89 0.5K
11:38 26.93 26.93 26.93 26.93 0.4K
11:39 26.92 27.00 26.92 27.00 2.9K
11:40 26.96 26.96 26.96 26.96 0.2K
11:42 26.95 26.95 26.95 26.95 0.1K
11:43 26.96 27.00 26.96 27.00 0.8K
11:44 26.99 27.01 26.99 27.01 4.2K
11:45 27.10 27.10 27.10 27.10 0.4K
11:46 27.15 27.15 27.15 27.15 0.1K
11:47 27.23 27.24 27.16 27.24 0.7K
11:48 27.24 27.24 27.24 27.24 0.1K
11:49 27.25 27.25 27.25 27.25 0.1K
11:50 27.24 27.24 27.24 27.24 0.1K
11:51 27.07 27.15 27.06 27.06 4.5K
11:55 27.11 27.11 27.11 27.11 0.2K
11:56 27.07 27.07 27.07 27.07 0.9K
11:57 27.08 27.08 27.08 27.08 0.5K
11:58 27.07 27.07 27.07 27.07 0.2K
12:02 27.08 27.08 27.08 27.08 0.1K
12:03 27.08 27.10 27.08 27.10 0.3K
12:07 27.08 27.08 27.08 27.08 1.9K
12:08 27.09 27.09 27.09 27.09 0.1K
12:09 27.13 27.13 27.09 27.12 0.9K
12:12 27.10 27.10 27.10 27.10 0.9K
12:13 27.16 27.16 27.16 27.16 0.2K
12:15 27.10 27.15 27.10 27.15 1.2K
12:17 27.10 27.10 27.07 27.07 1.4K
12:18 27.10 27.10 27.10 27.10 0.3K
12:19 27.16 27.16 27.10 27.10 0.6K
12:20 27.16 27.16 27.16 27.16 1.0K
12:21 27.10 27.10 27.10 27.10 0.2K
12:22 27.10 27.10 27.10 27.10 0.1K
12:23 27.10 27.16 27.10 27.10 2.4K
12:24 27.10 27.10 27.10 27.10 0.4K
12:25 27.10 27.10 27.09 27.09 0.9K
12:26 27.09 27.09 27.09 27.09 0.3K
12:27 27.02 27.02 27.02 27.02 9.6K
12:28 26.86 26.86 26.86 26.86 5.6K
12:30 26.85 26.86 26.85 26.86 2.6K
12:31 26.87 26.87 26.82 26.82 1.0K
12:33 26.88 26.88 26.86 26.86 1.5K
12:34 26.84 26.84 26.84 26.84 0.1K
12:35 26.85 26.85 26.81 26.85 2.4K
12:36 26.83 26.83 26.83 26.83 4.1K
12:37 26.84 26.86 26.84 26.86 1.2K
12:38 26.83 26.83 26.83 26.83 0.7K
12:40 26.81 26.81 26.81 26.81 1.3K
12:42 26.80 26.80 26.80 26.80 2.0K
12:43 26.82 26.82 26.82 26.82 0.4K
12:44 26.83 26.83 26.83 26.83 1.9K
12:45 26.88 26.92 26.88 26.92 1.4K
12:47 26.83 26.84 26.83 26.84 1.8K
12:48 26.82 26.82 26.82 26.82 0.1K
12:49 26.85 26.85 26.85 26.85 0.3K
12:50 26.86 26.86 26.82 26.82 4.7K
12:51 26.77 26.77 26.77 26.77 0.4K
12:52 26.77 26.82 26.77 26.81 0.9K
12:53 26.84 26.84 26.81 26.81 5.0K
12:54 26.82 26.83 26.82 26.83 0.8K
12:55 26.85 26.85 26.85 26.85 0.1K
12:56 26.83 26.83 26.83 26.83 0.6K
12:58 26.92 27.02 26.92 27.02 2.9K
13:00 27.03 27.03 27.03 27.03 0.8K
13:03 27.04 27.04 27.04 27.04 0.3K
13:05 26.90 26.90 26.87 26.87 2.5K
13:06 26.97 26.97 26.97 26.97 0.2K
13:07 26.97 26.97 26.97 26.97 1.4K
13:09 26.87 26.93 26.87 26.93 2.5K
13:11 26.97 26.97 26.92 26.92 0.3K
13:14 27.03 27.03 27.03 27.03 0.2K
13:15 26.97 26.97 26.97 26.97 0.2K
13:16 27.04 27.04 26.97 26.98 0.6K
13:17 26.98 26.98 26.98 26.98 0.6K
13:18 27.02 27.03 27.02 27.03 0.2K
13:19 26.90 26.90 26.90 26.90 0.2K
13:20 26.98 26.98 26.90 26.90 0.6K
13:21 26.90 26.90 26.90 26.90 0.4K
13:22 26.94 26.94 26.94 26.94 0.4K
13:23 26.94 26.94 26.93 26.93 1.2K
13:24 26.89 26.89 26.89 26.89 0.5K
13:25 26.89 26.89 26.88 26.89 0.3K
13:26 26.91 26.96 26.91 26.96 4.3K
13:27 27.01 27.01 27.01 27.01 0.1K
13:28 27.08 27.08 27.08 27.08 6.1K
13:29 27.10 27.10 27.10 27.10 0.3K
13:30 27.14 27.14 27.14 27.14 0.8K
13:31 27.15 27.20 27.15 27.20 0.7K
13:32 27.19 27.19 27.19 27.19 0.2K
13:34 27.22 27.22 27.19 27.19 0.8K
13:36 27.19 27.19 27.19 27.19 0.3K
13:37 27.16 27.16 27.16 27.16 0.6K
13:39 27.22 27.22 27.22 27.22 6.3K
13:41 27.23 27.23 27.23 27.23 0.2K
13:42 27.24 27.24 27.24 27.24 0.5K
13:43 27.24 27.24 27.24 27.24 0.4K
13:45 27.25 27.25 27.22 27.22 0.5K
13:46 27.18 27.18 27.18 27.18 0.6K
13:47 27.22 27.22 27.22 27.22 0.2K
13:48 27.25 27.25 27.23 27.23 0.3K
13:49 27.24 27.25 27.24 27.25 1.9K
13:50 27.23 27.23 27.22 27.22 3.2K
13:51 27.22 27.22 27.22 27.22 0.1K
13:52 27.22 27.22 27.22 27.22 0.1K
13:53 27.25 27.25 27.25 27.25 0.3K
13:54 27.26 27.26 27.22 27.22 0.4K
13:55 27.25 27.26 27.25 27.26 0.4K
13:56 27.22 27.25 27.22 27.25 0.3K
13:57 27.26 27.26 27.24 27.24 2.4K
13:58 27.21 27.21 27.21 27.21 0.7K
13:59 27.21 27.21 27.21 27.21 0.2K
14:01 27.21 27.21 27.15 27.15 3.9K
14:05 27.16 27.18 27.16 27.18 0.6K
14:06 27.16 27.18 27.14 27.18 1.1K
14:08 27.16 27.16 27.16 27.16 0.2K
14:09 27.15 27.15 27.15 27.15 2.3K
14:13 27.22 27.22 27.22 27.22 0.2K
14:14 27.17 27.17 27.09 27.10 5.4K
14:15 27.10 27.10 27.10 27.10 0.1K
14:16 27.10 27.10 27.10 27.10 0.2K
14:17 27.10 27.10 27.10 27.10 0.3K
14:18 27.11 27.11 27.11 27.11 0.4K
14:19 27.11 27.11 27.11 27.11 0.1K
14:20 27.11 27.11 27.11 27.11 0.5K
14:21 27.11 27.11 27.10 27.10 1.9K
14:22 27.10 27.10 27.10 27.10 0.4K
14:23 27.10 27.12 27.10 27.12 1.0K
14:24 27.20 27.20 27.20 27.20 1.0K
14:25 27.14 27.14 27.14 27.14 0.4K
14:26 27.19 27.19 27.19 27.19 0.4K
14:28 27.19 27.19 27.19 27.19 0.6K
14:30 27.15 27.19 27.15 27.19 0.3K
14:31 27.19 27.20 27.19 27.20 0.4K
14:32 27.19 27.19 27.15 27.15 0.6K
14:33 27.13 27.13 27.13 27.13 0.4K
14:34 27.18 27.18 27.15 27.15 0.6K
14:35 27.15 27.15 27.15 27.15 0.4K
14:36 27.15 27.20 27.14 27.14 1.1K
14:37 27.15 27.15 27.12 27.12 1.4K
14:38 27.12 27.12 27.12 27.12 0.7K
14:39 27.11 27.11 27.11 27.11 0.2K
14:40 27.12 27.12 27.12 27.12 0.2K
14:41 27.13 27.13 27.13 27.13 0.3K
14:42 27.11 27.11 27.10 27.10 2.3K
14:43 27.11 27.11 27.09 27.09 1.9K
14:45 27.09 27.09 27.09 27.09 0.3K
14:47 27.10 27.10 27.09 27.09 1.8K
14:48 27.07 27.10 27.07 27.08 2.7K
14:50 27.07 27.07 27.07 27.07 1.6K
14:51 27.14 27.14 27.14 27.14 1.9K
14:52 27.12 27.12 27.12 27.12 0.1K
14:54 27.12 27.12 27.12 27.12 0.3K
14:55 27.14 27.14 27.14 27.14 0.7K
14:56 27.15 27.15 27.15 27.15 0.2K
14:57 27.12 27.12 27.12 27.12 0.6K
14:58 27.10 27.10 27.10 27.10 0.8K
14:59 27.08 27.12 27.08 27.11 2.1K
15:00 27.11 27.11 27.11 27.11 0.5K
15:01 27.11 27.11 27.07 27.07 1.6K
15:03 27.10 27.10 27.10 27.10 0.5K
15:05 27.09 27.09 27.09 27.09 0.1K
15:06 27.09 27.09 27.09 27.09 0.1K
15:07 27.09 27.12 27.09 27.12 2.4K
15:09 27.07 27.07 27.07 27.07 3.3K
15:10 27.09 27.11 27.09 27.11 0.8K
15:11 27.11 27.15 27.11 27.14 1.7K
15:13 27.14 27.20 27.14 27.20 1.7K
15:14 27.15 27.15 27.15 27.15 0.7K
15:15 27.15 27.15 27.15 27.15 0.7K
15:16 27.15 27.15 27.12 27.15 0.6K
15:17 27.15 27.15 27.15 27.15 0.2K
15:18 27.20 27.20 27.15 27.15 1.0K
15:19 27.23 27.23 27.23 27.23 0.6K
15:20 27.24 27.24 27.24 27.24 0.2K
15:21 27.24 27.24 27.24 27.24 0.5K
15:23 27.23 27.24 27.23 27.24 0.9K
15:24 27.20 27.20 27.20 27.20 0.2K
15:25 27.25 27.27 27.25 27.27 3.9K
15:26 27.29 27.34 27.29 27.34 0.8K
15:27 27.34 27.34 27.34 27.34 0.3K
15:28 27.34 27.35 27.32 27.32 0.7K
15:29 27.33 27.39 27.33 27.39 4.9K
15:30 27.35 27.40 27.35 27.40 0.7K
15:32 27.42 27.42 27.42 27.42 0.4K
15:33 27.40 27.46 27.40 27.46 2.5K
15:34 27.44 27.44 27.43 27.43 3.4K
15:35 27.45 27.45 27.43 27.43 3.5K
15:36 27.41 27.41 27.41 27.41 2.0K
15:37 27.42 27.43 27.41 27.43 0.8K
15:38 27.42 27.44 27.40 27.40 1.7K
15:39 27.42 27.42 27.40 27.41 4.4K
15:40 27.41 27.41 27.40 27.40 1.1K
15:41 27.42 27.43 27.42 27.43 1.0K
15:42 27.47 27.47 27.45 27.45 1.0K
15:44 27.45 27.45 27.45 27.45 1.4K
15:45 27.47 27.48 27.46 27.47 5.0K
15:46 27.49 27.49 27.49 27.49 0.9K
15:47 27.52 27.52 27.49 27.49 7.4K
15:48 27.50 27.50 27.50 27.50 0.1K
15:49 27.49 27.50 27.49 27.50 0.7K
15:50 27.50 27.52 27.50 27.52 2.0K
15:51 27.53 27.53 27.50 27.50 1.7K
15:52 27.52 27.52 27.52 27.52 2.5K
15:53 27.52 27.52 27.49 27.49 3.7K
15:54 27.49 27.49 27.49 27.49 1.4K
15:55 27.52 27.54 27.50 27.54 2.4K
15:56 27.54 27.54 27.52 27.53 1.9K
15:57 27.51 27.54 27.50 27.52 8.7K
15:58 27.50 27.50 27.45 27.48 8.9K
15:59 27.48 27.51 27.47 27.50 39.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available