AHGP Historical Prices | Alliance Holdings GP, L.P. Stock

Dow

0.34% Nasdaq

0.16%

Alliance Holdings GP, L.P. (AHGP)

-NasdaqGS

65.47 3.36(5.41%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	62.35	65.49	62.11	65.47	82,800	65.47
May 20, 2013	60.82	63.19	60.82	62.11	56,600	62.11
May 17, 2013	60.50	61.50	60.31	61.12	210,300	61.12
May 16, 2013	60.75	60.99	60.16	60.58	64,300	60.58
May 15, 2013	60.63	61.00	60.24	60.90	57,400	60.90
May 14, 2013	60.58	60.90	60.20	60.55	81,000	60.55
May 13, 2013	60.94	61.20	59.86	60.59	85,400	60.59
May 10, 2013	60.57	61.25	60.57	60.90	44,100	60.90
May 9, 2013	60.40	61.50	59.62	60.85	69,200	60.85
May 9, 2013	0.762 Dividend
May 8, 2013	58.97	60.64	58.70	60.50	254,100	59.74
May 7, 2013	58.92	59.72	58.73	59.19	58,500	58.44
May 6, 2013	59.45	59.65	58.77	59.16	94,600	58.41
May 3, 2013	59.43	59.80	58.90	59.50	76,100	58.75
May 2, 2013	60.41	61.03	58.96	59.43	76,000	58.68
May 1, 2013	61.30	61.30	59.80	60.20	230,100	59.44
Apr 30, 2013	55.64	62.16	55.64	62.16	424,500	61.38
Apr 29, 2013	54.68	55.90	54.05	55.71	126,000	55.01
Apr 26, 2013	56.88	56.88	55.08	55.78	12,800	55.08
Apr 25, 2013	54.53	55.34	54.02	55.34	37,900	54.64
Apr 24, 2013	53.68	54.59	53.68	54.32	21,600	53.64
Apr 23, 2013	53.61	53.93	53.55	53.58	10,100	52.91
Apr 22, 2013	52.61	53.82	52.45	53.73	62,400	53.05
Apr 19, 2013	52.10	52.58	52.10	52.50	13,200	51.84
Apr 18, 2013	52.02	52.55	51.61	52.17	22,400	51.51
Apr 17, 2013	51.86	52.19	51.76	52.19	30,300	51.53
Apr 16, 2013	51.02	52.36	50.28	52.04	15,300	51.38
Apr 15, 2013	51.84	52.00	50.31	50.96	32,200	50.32
Apr 12, 2013	52.33	52.60	51.22	52.00	26,800	51.35
Apr 11, 2013	52.30	52.60	52.10	52.59	54,700	51.93
Apr 10, 2013	52.24	52.52	52.03	52.40	54,100	51.74
Apr 9, 2013	52.02	52.61	51.81	52.61	22,900	51.95
Apr 8, 2013	51.91	52.28	51.50	51.97	25,400	51.32
Apr 5, 2013	51.08	52.06	50.11	51.91	27,300	51.26
Apr 4, 2013	51.62	51.82	50.82	51.42	21,600	50.77
Apr 3, 2013	51.70	52.18	50.85	51.86	17,100	51.21
Apr 2, 2013	52.10	52.74	50.37	51.88	116,300	51.23
Apr 1, 2013	52.43	52.50	51.44	52.50	19,600	51.84
Mar 28, 2013	51.77	52.67	51.68	52.67	31,600	52.01
Mar 27, 2013	51.63	52.02	51.46	52.00	17,500	51.35
Mar 26, 2013	51.85	51.85	51.31	51.75	27,600	51.10
Mar 25, 2013	51.21	51.89	51.00	51.33	18,400	50.68
Mar 22, 2013	51.40	51.92	51.01	51.50	68,500	50.85
Mar 21, 2013	50.34	51.40	50.01	51.25	82,100	50.60
Mar 20, 2013	50.80	51.10	50.37	50.59	18,200	49.95
Mar 19, 2013	50.91	51.00	50.09	50.64	11,800	50.00
Mar 18, 2013	50.51	51.10	50.51	50.70	20,200	50.06
Mar 15, 2013	51.16	51.50	50.75	50.92	31,400	50.28
Mar 14, 2013	51.81	51.81	51.14	51.39	20,400	50.74
Mar 13, 2013	51.85	51.85	51.00	51.69	9,400	51.04
Mar 12, 2013	51.29	52.15	51.13	51.83	35,500	51.18
Mar 11, 2013	51.74	51.98	51.11	51.50	15,600	50.85
Mar 8, 2013	51.23	52.09	51.06	51.87	52,500	51.22
Mar 7, 2013	52.00	52.00	51.23	51.43	23,900	50.78
Mar 6, 2013	51.98	52.00	51.37	51.96	87,300	51.31
Mar 5, 2013	52.10	52.10	51.23	51.77	38,300	51.12
Mar 4, 2013	51.80	52.00	51.14	51.94	28,700	51.29
Mar 1, 2013	51.90	52.12	51.01	52.00	25,700	51.35
Feb 28, 2013	52.15	52.15	51.81	51.94	24,700	51.29
Feb 27, 2013	51.68	52.15	50.26	51.96	58,100	51.31
Feb 26, 2013	51.96	52.09	50.98	51.56	142,800	50.91
Feb 25, 2013	52.38	52.44	51.45	51.99	60,100	51.34
Feb 22, 2013	51.32	51.85	51.32	51.71	10,100	51.06
Feb 21, 2013	51.85	51.85	50.66	50.96	22,400	50.32
Feb 20, 2013	51.65	51.93	51.45	51.85	20,900	51.20
Feb 19, 2013	52.00	52.00	51.01	51.44	43,800	50.79
Feb 15, 2013	51.69	52.36	51.53	51.68	18,400	51.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AHGP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Alliance Holdings GP, L.P. (AHGP)