Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.68 +0.45 (+0.97%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.05	20.35	19.72	19.90	4,188,470	-0.26(-1.28%)
Jan 28, 2021	19.78	20.21	19.78	20.16	3,355,208	+0.49(+2.51%)
Jan 27, 2021	20.01	20.27	19.60	19.67	5,418,655	-0.54(-2.66%)
Jan 26, 2021	20.51	20.89	20.18	20.21	3,162,271	-0.15(-0.76%)
Jan 25, 2021	20.36	20.46	19.96	20.36	3,189,441	-0.03(-0.14%)
Jan 22, 2021	20.21	20.44	19.95	20.39	5,225,803	-0.18(-0.86%)
Jan 21, 2021	21.32	21.37	20.38	20.57	5,200,293	-0.71(-3.32%)
Jan 20, 2021	21.74	21.78	21.16	21.27	4,234,849	-0.26(-1.23%)
Jan 19, 2021	21.85	21.88	21.43	21.54	4,638,587	-0.18(-0.81%)
Jan 15, 2021	21.85	21.85	21.19	21.71	7,889,736	-0.29(-1.30%)
Jan 14, 2021	21.78	22.16	21.76	22.00	3,944,506	+0.28(+1.29%)
Jan 13, 2021	21.64	21.85	21.53	21.72	3,436,591	+0.13(+0.58%)
Jan 12, 2021	20.85	21.68	20.85	21.60	4,598,057	+0.99(+4.78%)
Jan 11, 2021	20.20	20.72	19.99	20.61	3,447,971	+0.18(+0.86%)
Jan 08, 2021	20.90	20.92	20.21	20.43	3,311,773	-0.26(-1.28%)
Jan 07, 2021	20.48	20.87	20.32	20.70	4,685,487	+0.34(+1.66%)
Jan 06, 2021	19.83	20.42	19.38	20.36	7,131,060	+0.87(+4.45%)
Jan 05, 2021	18.88	20.01	18.76	19.49	7,254,699	+0.77(+4.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.