$36.21 +1.19 (%) Alliance Holdings GP LP - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHGP historical data

Date Open High Low Close Volume
8/27/201535.2936.7135.2636.21200,766
8/26/201535.3935.3934.3035.0248,745
8/25/201536.0036.7434.6035.0063,594
8/24/201535.5436.1834.7535.2199,563
8/21/201536.8237.0836.3236.6844,502
8/20/201535.8837.3735.8237.0669,890
8/19/201536.1436.6035.5535.8955,273
8/18/201536.2136.2135.7736.0427,119
8/17/201535.8836.2335.8436.1052,374
8/14/201535.8936.2535.5035.9762,978
8/13/201536.3536.3535.5035.7436,330
8/12/201536.0936.5535.4836.4827,140
8/11/201535.9236.2435.1235.8166,009
8/10/201535.1136.4735.1135.84115,300
8/7/201536.8437.0836.6036.9065,453
8/6/201537.4037.4036.3536.9880,175
8/5/201537.0737.8936.6537.31129,186
8/4/201538.1338.1336.5836.6694,871
8/3/201537.9438.1236.9138.05130,463
7/31/201537.6938.0337.1037.84120,326
7/30/201538.3938.3936.7637.9193,804
7/29/201537.1238.1936.7538.17228,389
7/28/201536.2337.2734.9637.27130,480
7/27/201535.4435.9635.0435.2450,213
7/24/201535.0535.6334.5235.4660,134
7/23/201535.5735.7234.8834.9766,453
7/22/201534.9035.7234.7835.38106,403
7/21/201536.2436.5035.0335.0577,635
7/20/201536.9837.2535.7236.42103,103
7/17/201538.3538.3536.2037.24184,074
7/16/201538.6538.8038.0738.6391,150
7/15/201538.6239.0438.1138.5164,051
7/14/201538.0138.7337.9738.4150,130
7/13/201538.5838.9037.8538.43141,546
7/10/201538.3938.7137.5938.60160,844
7/9/201538.1438.7437.7138.04112,050
7/8/201538.2738.2737.1037.8094,270
7/7/201536.9338.3836.0438.29150,267
7/6/201537.5038.3536.8337.20215,616
7/2/201538.9639.9637.9138.06149,939
7/1/201539.2340.1538.8639.25122,187
6/30/201539.6440.1938.7039.15131,023
6/29/201539.4940.2539.4739.70123,058
6/26/201539.3639.8438.3639.35237,104
6/25/201540.4140.6038.7739.35169,173
6/24/201541.0941.2040.0840.25104,439
6/23/201541.5541.6940.8041.0863,388
6/22/201542.2542.5141.5541.5580,453
6/19/201542.2142.6541.8442.22157,672
6/18/201542.4644.4641.9042.48172,223
6/17/201544.6744.8441.2042.17385,238
6/16/201544.3444.7844.1544.50195,033
6/15/201544.0646.9243.3244.66165,630
6/12/201544.0944.3942.7644.27260,250
6/11/201544.4144.5842.4944.3793,836
6/10/201544.8145.3743.3444.6191,317
6/9/201545.8046.0644.5044.7262,515
6/8/201546.9847.5145.5245.7656,635
6/5/201547.5147.7846.8046.9256,770
6/4/201549.7249.8347.5247.7358,468
6/3/201550.3050.4348.7649.57111,430
6/2/201548.7550.0048.3049.7488,838
6/1/201548.4449.0248.2148.4527,451
5/29/201547.9948.3147.4648.2034,661
5/28/201547.7847.9347.5447.7342,505
5/27/201547.1847.9146.5047.7433,908
5/26/201548.6848.7846.0746.82104,809
5/22/201548.0648.7648.0648.4445,547
5/21/201548.8448.9648.3248.6120,520
5/20/201549.5249.5248.4048.5820,493
5/19/201549.8649.8949.0049.2726,419
5/18/201550.5050.5049.3249.8650,194
5/15/201549.4750.4648.9050.4434,824
5/14/201548.5749.4448.5749.2631,611
5/13/201548.1649.2948.0848.7150,981
5/12/201547.0548.2146.7647.7858,650
5/11/201546.2247.3246.1147.32105,301
5/8/201547.9248.2246.8346.9592,107
5/7/201548.8048.8147.1147.5178,460
5/6/201550.3550.3548.3048.8974,870
5/5/201551.6452.3050.3050.3841,483
5/4/201550.5952.0950.4051.30366,146
5/1/201549.8550.9949.5250.2691,812
4/30/201549.5050.1649.5049.7096,749
4/29/201550.4150.8549.5549.93126,659
4/28/201549.7350.0649.1349.86115,776
4/27/201549.9650.2849.7949.8384,778
4/24/201550.6451.6050.0050.1975,868
4/23/201550.8751.1449.8850.5872,737
4/22/201551.5551.7850.6550.9236,938
4/21/201552.4552.7850.8251.1689,944
4/20/201551.9952.5051.5052.1543,303
4/17/201551.4551.7150.7451.6355,063
4/16/201550.4652.2450.4651.6237,368
4/15/201550.8051.6450.5450.8351,782
4/14/201552.5352.7149.5050.53118,142
4/13/201551.7952.7650.4852.6280,783
4/10/201552.0052.2550.9551.9273,090
4/9/201551.4552.4551.0852.1572,918
4/8/201551.1951.7150.1551.5946,246
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!