Alliance Holdings GP, L.P. Historical Stock Prices

AHGP 
$36.66
*  
1.39
3.65%
Get AHGP Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading AHGP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    AHGP After Hours
 
 
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 03-MAY-2015 TO 03-AUG-2015

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  38.13  38.13  36.58  36.66 94,604
08/03/2015 37.94 38.1199 36.91 38.05 130,463
07/31/2015 37.69 38.03 37.1 37.84 120,326
07/30/2015 38.39 38.39 36.76 37.91 93,804
07/29/2015 37.12 38.19 36.75 38.17 228,389
07/28/2015 36.23 37.27 34.96 37.27 130,480
07/27/2015 35.44 35.96 35.04 35.24 50,213
07/24/2015 35.05 35.63 34.52 35.46 60,134
07/23/2015 35.57 35.72 34.88 34.97 66,453
07/22/2015 34.9 35.72 34.78 35.38 106,403
07/21/2015 36.24 36.5 35.03 35.05 77,635
07/20/2015 36.98 37.25 35.72 36.42 103,103
07/17/2015 38.35 38.35 36.2 37.24 184,074
07/16/2015 38.65 38.8 38.0662 38.63 91,150
07/15/2015 38.62 39.04 38.11 38.51 64,051
07/14/2015 38.01 38.73 37.97 38.41 50,130
07/13/2015 38.58 38.9 37.85 38.43 141,546
07/10/2015 38.39 38.71 37.59 38.6 160,844
07/09/2015 38.14 38.74 37.71 38.04 112,050
07/08/2015 38.27 38.27 37.1 37.8 94,270
07/07/2015 36.93 38.38 36.04 38.29 150,267
07/06/2015 37.5 38.35 36.83 37.2 215,616
07/02/2015 38.96 39.96 37.91 38.06 149,939
07/01/2015 39.23 40.15 38.86 39.25 122,187
06/30/2015 39.64 40.1899 38.7 39.15 131,023
06/29/2015 39.49 40.254 39.47 39.7 123,058
06/26/2015 39.36 39.84 38.36 39.35 237,104
06/25/2015 40.41 40.5999 38.7701 39.35 169,173
06/24/2015 41.09 41.2 40.08 40.25 104,439
06/23/2015 41.55 41.69 40.8 41.08 63,388
06/22/2015 42.25 42.51 41.55 41.55 80,453
06/19/2015 42.21 42.65 41.84 42.22 157,672
06/18/2015 42.46 44.46 41.9 42.48 172,223
06/17/2015 44.67 44.84 41.2 42.17 385,238
06/16/2015 44.34 44.775 44.148 44.5 195,033
06/15/2015 44.06 46.92 43.3151 44.66 165,630
06/12/2015 44.09 44.3849 42.76 44.27 260,250
06/11/2015 44.41 44.5749 42.49 44.37 93,836
06/10/2015 44.81 45.37 43.34 44.61 91,317
06/09/2015 45.8 46.06 44.5 44.72 62,085
06/08/2015 46.98 47.514 45.515 45.76 56,635
06/05/2015 47.51 47.78 46.8 46.92 56,770
06/04/2015 49.72 49.83 47.52 47.73 58,468
06/03/2015 50.3 50.43 48.76 49.57 111,430
06/02/2015 48.75 50 48.3001 49.74 88,838
06/01/2015 48.44 49.02 48.2101 48.45 27,451
05/29/2015 47.99 48.31 47.46 48.2 34,661
05/28/2015 47.78 47.93 47.5401 47.73 42,505
05/27/2015 47.18 47.9099 46.5 47.74 33,908
05/26/2015 48.68 48.78 46.07 46.82 104,809
05/22/2015 48.06 48.76 48.06 48.44 45,547
05/21/2015 48.84 48.96 48.3204 48.61 20,520
05/20/2015 49.52 49.52 48.4 48.58 20,493
05/19/2015 49.86 49.89 49 49.27 26,419
05/18/2015 50.5 50.5 49.32 49.86 50,194
05/15/2015 49.47 50.46 48.9 50.44 34,824
05/14/2015 48.57 49.44 48.57 49.26 31,611
05/13/2015 48.16 49.29 48.08 48.71 50,981
05/12/2015 47.05 48.21 46.76 47.78 58,650
05/11/2015 46.22 47.32 46.11 47.32 105,301
05/08/2015 47.92 48.22 46.83 46.95 92,107
05/07/2015 48.8 48.81 47.11 47.51 78,460
05/06/2015 50.35 50.35 48.3 48.89 74,870
05/05/2015 51.64 52.2964 50.3 50.38 41,483
05/04/2015 50.59 52.09 50.4 51.3 366,146
*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?