Alliance Holdings GP, L.P. Historical Stock Prices

AHGP 
$12.45
*  
1.07
7.91%
Get AHGP Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading AHGP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-NOV-2015 TO 11-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.39  13.65  12.05  12.45 436,748
02/11/2016 13.39 13.65 12.05 12.45 436,748
02/10/2016 15.89 15.89 13.31 13.52 342,544
02/09/2016 17.23 17.4863 15.32 15.79 211,692
02/08/2016 17.5 17.7999 17 17.23 170,047
02/05/2016 18.01 18.37 17.45 17.66 163,989
02/04/2016 18.1 18.6 17.5 18.11 242,295
02/03/2016 17.61 18.01 16.84 17.96 297,106
02/02/2016 17.06 17.68 16.92 17.3 270,533
02/01/2016 17.5 17.85 16.56 17.37 162,171
01/29/2016 17.52 17.9 17.37 17.73 167,670
01/28/2016 17.61 17.61 16.67 17.3 175,186
01/27/2016 16.25 17.22 15.63 16.77 323,173
01/26/2016 14.54 17.15 14.1507 16.75 206,467
01/25/2016 14.77 14.9299 13.45 13.85 159,884
01/22/2016 14.91 15.44 14.43 14.5 430,654
01/21/2016 13.8 15.65 13.8 14.2 264,269
01/20/2016 13.77 14.36 12.43 13.76 317,922
01/19/2016 15 15.11 13.8 13.93 229,567
01/15/2016 15.89 16.07 14.3 14.96 417,266
01/14/2016 16.24 16.61 15.01 16.44 357,973
01/13/2016 16.75 18.49 16.01 16.19 177,798
01/12/2016 18.5 19.2199 16.55 16.83 283,860
01/11/2016 19.58 19.97 18.45 18.45 187,285
01/08/2016 19.72 20.4 19.44 19.66 69,779
01/07/2016 19.5 20.14 19.11 19.4 151,159
01/06/2016 19.93 20.85 19.69 19.7 133,895
01/05/2016 20.83 21.05 20.18 20.33 77,076
01/04/2016 19.85 20.99 19.56 20.69 115,071
12/31/2015 18.97 20.18 18.91 20.18 111,738
12/30/2015 20.31 20.98 18.92 18.92 129,071
12/29/2015 21.62 22.0797 20.17 20.52 169,462
12/28/2015 21.09 22.17 20.04 21.54 244,510
12/24/2015 20.55 21.31 19.77 21 200,246
12/23/2015 19.78 20.72 18.5201 20.66 180,587
12/22/2015 17.21 19.6 16.91 19.58 205,129
12/21/2015 16.66 17.36 16.15 17.24 295,470
12/18/2015 16.43 17.5699 15.71 16.5 367,389
12/17/2015 19.02 19.74 16.17 16.47 287,018
12/16/2015 18.02 18.77 18 18.68 183,502
12/15/2015 18.3 18.73 17.86 18.02 129,516
12/14/2015 19.63 19.63 18.3 18.34 181,570
12/11/2015 20.07 20.1 19.37 19.72 110,202
12/10/2015 20.93 21.55 20.1901 20.44 86,214
12/09/2015 20.01 21.1 19.64 20.91 135,442
12/08/2015 19.58 20.5578 18.8732 20.29 118,504
12/07/2015 22.15 22.17 19.7 19.97 270,949
12/04/2015 22.5 22.94 22.18 22.39 98,746
12/03/2015 23.54 23.54 22.3505 22.5 76,636
12/02/2015 23.64 23.97 23.25 23.38 48,873
12/01/2015 23.92 24.09 23.53 23.76 75,479
11/30/2015 24 24.18 23.63 23.85 62,609
11/27/2015 23.71 24.27 23.51 24.03 24,302
11/25/2015 23.8 24.18 23.2655 23.56 76,317
11/24/2015 23.92 24.52 23.74 23.81 42,877
11/23/2015 24.08 24.25 23.555 23.92 139,024
11/20/2015 23.61 24.16 23.2725 23.96 126,454
11/19/2015 25.07 25.28 23.555 23.7 187,773
11/18/2015 24.51 25.1 24.51 24.86 58,147
11/17/2015 24.5 24.85 24 24.66 88,418
11/16/2015 24.11 25.12 24.11 24.46 68,747
11/13/2015 24.3 24.49 23.72 24.36 104,806
11/12/2015 25.8 26.79 24.22 24.45 93,306
11/11/2015 25.59 26.02 23.94 24.37 148,056
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?