Alliance Resource

ARLP
🏛️ usa →
25.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.51 20.70 20.08 20.32 0.4M
2022-12-29 20.27 20.78 19.97 20.77 0.4M
2022-12-28 21.06 21.06 19.81 20.42 1.3M
2022-12-27 21.85 22.03 21.26 21.33 0.7M
2022-12-23 21.61 22.30 21.41 22.14 0.4M
2022-12-22 22.02 22.10 20.70 21.75 0.6M
2022-12-21 22.74 22.89 21.99 22.03 0.5M
2022-12-20 21.69 22.54 21.66 22.48 0.5M
2022-12-19 21.67 22.04 20.93 22.00 0.5M
2022-12-16 21.34 21.64 21.16 21.44 0.7M
2022-12-15 21.00 21.86 21.00 21.79 0.6M
2022-12-14 21.45 21.74 20.91 21.46 0.5M
2022-12-13 21.55 21.87 21.33 21.52 0.4M
2022-12-12 21.47 21.85 21.34 21.45 0.5M
2022-12-09 21.50 21.87 20.64 21.26 0.5M
2022-12-08 21.99 22.21 21.55 21.60 0.2M
2022-12-07 21.55 21.84 21.30 21.74 0.4M
2022-12-06 22.19 22.40 21.54 21.61 0.3M
2022-12-05 23.14 23.14 22.09 22.25 0.3M
2022-12-02 22.76 23.05 22.71 22.81 0.3M
2022-12-01 23.16 23.70 22.60 22.78 0.6M
2022-11-30 23.50 23.85 23.13 23.71 0.6M
2022-11-29 22.56 23.21 22.50 23.20 0.3M
2022-11-28 22.22 22.62 22.00 22.20 0.2M
2022-11-25 22.69 22.73 22.07 22.45 0.2M
2022-11-23 22.53 22.95 22.19 22.88 0.2M
2022-11-22 22.44 22.88 22.06 22.66 0.4M
2022-11-21 21.53 22.41 21.33 22.39 0.4M
2022-11-18 22.01 22.06 21.47 21.84 0.4M
2022-11-17 21.81 22.35 21.65 22.31 0.2M
2022-11-16 22.00 22.32 21.69 22.19 0.2M
2022-11-15 21.80 22.41 21.22 22.38 0.5M
2022-11-14 21.18 22.05 21.12 21.81 0.9M
2022-11-11 22.34 22.76 21.05 21.18 0.8M
2022-11-10 22.00 22.17 21.66 22.09 0.5M
2022-11-09 23.30 23.30 21.05 21.51 0.9M
2022-11-08 24.07 24.07 23.08 23.48 0.5M
2022-11-07 24.60 25.05 24.07 24.21 1.0M
2022-11-04 23.68 24.05 23.60 23.95 0.7M
2022-11-03 24.01 24.20 23.60 23.77 0.7M
2022-11-02 25.03 25.14 23.75 24.05 0.5M
2022-11-01 24.75 25.47 24.40 24.85 0.9M
2022-10-31 23.85 24.99 22.92 24.28 1.2M
2022-10-28 24.50 24.50 23.31 24.24 0.8M
2022-10-27 23.95 24.49 23.65 24.03 0.6M
2022-10-26 23.56 23.83 23.30 23.61 0.3M
2022-10-25 22.65 23.71 22.51 23.56 0.4M
2022-10-24 22.98 22.99 22.40 22.64 0.4M
2022-10-21 22.73 23.17 22.38 22.76 0.4M
2022-10-20 22.89 23.36 22.59 22.65 0.4M
2022-10-19 23.10 23.35 22.53 22.64 0.3M
2022-10-18 22.67 23.30 22.67 23.02 0.3M
2022-10-17 22.41 23.02 22.41 22.60 0.3M
2022-10-14 22.91 23.09 22.10 22.38 0.4M
2022-10-13 22.75 23.61 22.41 23.06 0.4M
2022-10-12 23.09 23.25 22.82 22.90 0.8M
2022-10-11 23.56 23.87 22.85 23.09 0.5M
2022-10-10 24.48 25.12 23.78 23.95 0.3M
2022-10-07 24.96 25.10 24.25 24.31 0.4M
2022-10-06 24.43 25.22 24.15 24.88 0.5M
2022-10-05 23.89 24.77 23.82 24.48 0.3M
2022-10-04 24.10 24.60 23.93 24.13 0.4M
2022-10-03 23.79 23.98 23.42 23.62 0.4M
2022-09-30 23.16 23.50 22.68 22.90 0.4M
2022-09-29 24.00 24.00 22.83 23.39 0.4M
2022-09-28 22.65 24.23 22.55 23.99 0.4M
2022-09-27 22.10 23.00 21.87 22.54 0.8M
2022-09-26 21.12 22.39 20.88 21.57 0.6M
2022-09-23 22.50 22.50 21.23 21.48 1.2M
2022-09-22 23.54 23.94 23.18 23.18 0.3M
2022-09-21 24.24 24.36 23.50 23.50 0.2M
2022-09-20 24.17 24.38 23.70 24.04 0.3M
2022-09-19 23.11 24.71 23.09 24.46 0.5M
2022-09-16 24.65 24.75 22.98 23.88 1.5M
2022-09-15 25.52 25.79 24.91 25.03 0.3M
2022-09-14 25.33 26.10 24.87 25.72 0.5M
2022-09-13 24.99 25.45 24.81 25.00 0.3M
2022-09-12 26.05 26.05 25.00 25.36 0.8M
2022-09-09 25.02 25.71 25.00 25.34 0.7M
2022-09-08 25.60 25.64 24.42 24.83 0.5M
2022-09-07 25.60 25.92 24.87 25.38 1.2M
2022-09-06 26.17 26.88 25.63 26.00 0.9M
2022-09-02 25.35 25.97 24.81 25.65 0.7M
2022-09-01 26.01 26.27 24.82 24.99 0.8M
2022-08-31 25.49 26.55 25.01 26.34 0.6M
2022-08-30 26.72 26.90 24.77 25.49 0.9M
2022-08-29 25.50 27.63 25.03 26.30 1.4M
2022-08-26 25.54 26.22 25.37 25.49 0.4M
2022-08-25 25.60 25.77 24.89 25.45 0.4M
2022-08-24 25.64 25.75 24.86 25.27 0.6M
2022-08-23 25.88 26.43 25.39 25.40 0.9M
2022-08-22 24.30 25.66 24.10 25.37 1.2M
2022-08-19 23.76 24.32 23.50 24.26 0.5M
2022-08-18 23.61 24.03 23.50 23.91 0.8M
2022-08-17 22.81 23.79 22.78 23.33 0.6M
2022-08-16 22.58 23.84 22.58 23.10 0.7M
2022-08-15 22.19 22.97 21.86 22.60 0.5M
2022-08-12 23.48 23.48 22.72 22.77 0.7M
2022-08-11 22.71 23.50 22.54 23.27 0.8M
2022-08-10 21.80 22.30 21.33 22.25 0.5M
2022-08-09 21.90 22.14 21.36 21.64 0.3M
2022-08-08 22.81 22.81 21.52 21.68 0.8M
2022-08-05 22.06 22.90 21.85 22.19 0.3M
2022-08-04 22.75 23.00 21.82 22.34 0.4M
2022-08-03 23.14 23.35 22.54 23.19 0.6M
2022-08-02 23.19 23.21 21.84 22.65 0.4M
2022-08-01 22.88 23.36 20.68 22.93 1.3M
2022-07-29 22.54 22.65 21.65 21.91 0.9M
2022-07-28 22.56 22.80 21.63 21.89 0.5M
2022-07-27 21.91 22.70 21.51 22.56 0.8M
2022-07-26 21.92 21.92 21.11 21.48 0.4M
2022-07-25 20.18 21.47 19.91 21.40 0.6M
2022-07-22 20.64 20.98 19.56 19.89 0.5M
2022-07-21 20.90 20.90 20.19 20.56 0.2M
2022-07-20 20.50 21.08 20.23 21.04 0.5M
2022-07-19 21.37 21.57 20.58 20.74 0.6M
2022-07-18 20.99 21.66 20.65 21.00 0.9M
2022-07-15 20.99 21.19 20.53 20.85 0.4M
2022-07-14 20.47 21.04 20.03 20.53 0.5M
2022-07-13 19.76 21.16 19.76 20.80 0.8M
2022-07-12 19.50 20.06 19.43 19.78 0.2M
2022-07-11 19.56 20.16 19.38 19.98 0.5M
2022-07-08 19.55 20.24 19.14 20.06 0.4M
2022-07-07 18.82 19.67 18.82 19.41 0.6M
2022-07-06 18.37 18.54 17.35 18.38 0.6M
2022-07-05 18.33 18.39 17.70 18.33 0.8M
2022-07-01 18.39 18.78 17.82 18.73 0.4M
2022-06-30 17.60 18.25 17.49 18.23 0.6M
2022-06-29 18.43 18.84 18.00 18.07 0.4M
2022-06-28 18.90 19.35 18.42 18.62 0.4M
2022-06-27 17.65 18.58 17.40 18.56 0.3M
2022-06-24 17.55 17.84 17.33 17.59 0.3M
2022-06-23 17.41 17.53 16.43 17.18 0.5M
2022-06-22 17.60 17.83 17.29 17.32 0.5M
2022-06-21 17.50 18.52 17.35 18.32 0.5M
2022-06-17 17.15 17.49 16.62 17.07 0.9M
2022-06-16 17.70 17.94 16.90 17.25 0.5M
2022-06-15 17.82 18.55 17.65 18.17 0.3M
2022-06-14 19.06 19.06 17.61 17.89 0.8M
2022-06-13 18.80 19.13 18.10 18.63 0.7M
2022-06-10 19.85 20.19 19.33 19.55 0.5M
2022-06-09 20.37 20.39 19.69 19.99 0.5M
2022-06-08 20.92 20.99 20.33 20.60 0.5M
2022-06-07 20.30 21.24 20.27 20.88 0.9M
2022-06-06 20.98 21.02 20.11 20.53 0.5M
2022-06-03 20.97 21.05 20.31 20.92 0.5M
2022-06-02 20.37 21.05 20.31 20.99 0.6M
2022-06-01 19.85 20.57 19.48 20.43 0.5M
2022-05-31 19.80 20.83 18.88 19.85 1.2M
2022-05-27 20.25 20.25 19.48 19.87 0.4M
2022-05-26 20.10 20.28 19.65 19.88 0.4M
2022-05-25 20.00 20.59 19.05 19.90 0.6M
2022-05-24 19.63 20.43 19.54 19.98 1.1M
2022-05-23 19.28 19.88 18.93 19.81 1.4M
2022-05-20 19.38 19.40 18.35 18.92 0.3M
2022-05-19 17.91 19.24 17.74 18.97 0.4M
2022-05-18 18.43 18.98 17.81 18.18 0.3M
2022-05-17 19.25 19.35 18.61 18.82 0.3M
2022-05-16 18.53 19.25 18.53 18.89 0.7M
2022-05-13 18.25 18.77 18.16 18.54 0.5M
2022-05-12 18.02 18.25 17.31 17.88 0.5M
2022-05-11 18.01 18.89 17.91 18.15 0.8M
2022-05-10 18.02 18.48 17.28 17.72 0.5M
2022-05-09 19.06 19.06 17.32 17.60 1.0M
2022-05-06 19.43 19.45 18.50 19.15 0.7M
2022-05-05 19.35 19.60 18.52 19.20 0.5M
2022-05-04 18.81 19.61 18.64 19.61 1.1M
2022-05-03 17.83 18.92 17.81 18.69 0.8M
2022-05-02 17.95 17.99 16.86 17.73 0.9M
2022-04-29 18.48 18.63 17.81 17.91 0.5M
2022-04-28 17.95 18.53 17.50 18.50 1.0M
2022-04-27 16.67 18.32 16.55 18.16 1.9M
2022-04-26 15.30 15.94 15.30 15.81 0.5M
2022-04-25 15.15 15.44 14.54 15.20 1.1M
2022-04-22 16.14 16.36 15.39 15.57 0.7M
2022-04-21 17.23 17.23 15.75 16.14 1.0M
2022-04-20 17.04 17.32 16.70 17.13 0.4M
2022-04-19 17.13 17.50 16.85 17.02 0.4M
2022-04-18 17.62 17.69 17.25 17.34 0.8M
2022-04-14 17.42 17.68 17.11 17.44 0.7M
2022-04-13 16.73 17.52 16.42 17.50 2.0M
2022-04-12 16.08 16.87 16.07 16.74 1.0M
2022-04-11 15.64 16.10 15.35 15.97 0.6M
2022-04-08 15.55 15.86 15.05 15.73 0.8M
2022-04-07 15.24 15.62 14.78 15.31 0.8M
2022-04-06 15.71 15.79 15.10 15.24 0.7M
2022-04-05 15.70 16.09 15.51 15.55 0.7M
2022-04-04 15.42 15.70 14.77 15.17 0.5M
2022-04-01 15.54 16.35 15.12 15.41 1.8M
2022-03-31 15.39 15.74 15.33 15.43 0.3M
2022-03-30 15.61 15.89 15.28 15.45 0.2M
2022-03-29 15.10 15.42 14.61 15.35 0.6M
2022-03-28 15.58 15.58 15.07 15.40 0.4M
2022-03-25 15.50 15.91 15.48 15.62 0.6M
2022-03-24 15.50 15.70 15.24 15.49 0.5M
2022-03-23 14.83 15.37 14.83 15.33 0.8M
2022-03-22 14.97 15.00 14.62 14.75 0.3M
2022-03-21 14.49 15.00 14.49 14.96 0.9M
2022-03-18 14.45 14.56 14.10 14.43 0.5M
2022-03-17 14.03 14.45 13.93 14.32 0.3M
2022-03-16 14.39 14.39 13.70 13.75 0.9M
2022-03-15 13.62 14.53 13.45 14.18 0.6M
2022-03-14 15.25 15.30 13.88 14.11 0.9M
2022-03-11 15.99 16.16 15.41 15.55 0.7M
2022-03-10 15.00 15.98 15.00 15.92 0.9M
2022-03-09 15.08 15.24 14.42 15.01 0.8M
2022-03-08 15.08 15.28 14.37 15.06 0.7M
2022-03-07 15.53 15.66 14.43 14.86 1.0M
2022-03-04 15.20 15.40 14.57 15.31 1.1M
2022-03-03 14.00 15.09 13.54 14.91 1.7M
2022-03-02 14.22 14.85 14.20 14.60 1.5M
2022-03-01 12.95 13.94 12.95 13.92 0.8M
2022-02-28 13.04 13.50 12.94 13.12 0.6M
2022-02-25 12.67 13.12 12.60 13.07 0.4M
2022-02-24 12.85 13.10 12.62 12.77 0.5M
2022-02-23 12.79 13.30 12.73 12.96 0.4M
2022-02-22 12.95 13.33 12.61 12.78 0.4M
2022-02-18 13.06 13.25 12.86 12.90 0.2M
2022-02-17 13.27 13.46 13.06 13.11 0.3M
2022-02-16 13.58 13.87 13.11 13.17 0.4M
2022-02-15 13.58 13.69 13.08 13.53 0.4M
2022-02-14 13.78 14.11 13.51 13.55 0.6M
2022-02-11 13.37 13.75 13.23 13.61 0.2M
2022-02-10 13.18 13.96 13.18 13.34 0.6M
2022-02-09 13.36 13.59 13.09 13.16 0.4M
2022-02-08 13.41 13.58 13.27 13.35 0.2M
2022-02-07 13.55 13.62 13.32 13.47 0.3M
2022-02-04 13.41 13.55 13.22 13.46 0.4M
2022-02-03 13.77 13.97 13.50 13.52 0.5M
2022-02-02 14.25 14.36 13.61 13.65 1.0M
2022-02-01 13.46 14.44 13.46 14.15 0.7M
2022-01-31 14.60 14.60 13.20 13.48 1.3M
2022-01-28 14.62 14.68 14.33 14.68 0.5M
2022-01-27 14.56 14.69 14.07 14.39 0.5M
2022-01-26 14.07 14.49 13.95 14.19 0.4M
2022-01-25 13.61 14.13 13.37 13.96 0.8M
2022-01-24 13.17 13.72 12.81 13.69 0.8M
2022-01-21 13.54 13.85 13.28 13.54 0.9M
2022-01-20 14.52 14.62 13.83 14.01 0.6M
2022-01-19 14.78 14.89 14.35 14.54 0.5M
2022-01-18 14.71 15.03 14.51 14.58 0.6M
2022-01-14 14.34 14.71 14.16 14.67 0.4M
2022-01-13 14.58 14.79 14.30 14.41 0.7M
2022-01-12 13.99 14.67 13.97 14.67 1.0M
2022-01-11 13.55 13.98 13.52 13.94 0.4M
2022-01-10 13.78 13.94 13.60 13.73 0.3M
2022-01-07 13.75 13.96 13.71 13.78 0.3M
2022-01-06 13.53 13.79 13.34 13.72 0.4M
2022-01-05 13.75 14.17 13.21 13.53 1.0M
2022-01-04 13.02 13.66 13.02 13.66 0.9M
2022-01-03 12.75 13.10 12.69 13.08 0.9M