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 (%)
May 28, 2021	26.66	26.66	26.24	26.42	3,575,434	-0.15(-0.58%)
May 27, 2021	26.76	26.91	26.39	26.57	2,486,221	-0.07(-0.26%)
May 26, 2021	26.45	26.74	26.36	26.64	1,699,977	+0.18(+0.70%)
May 25, 2021	26.96	26.96	26.42	26.46	1,634,384	-0.48(-1.77%)
May 24, 2021	26.77	26.99	26.58	26.93	2,441,779	+0.35(+1.33%)
May 21, 2021	26.72	26.87	26.45	26.58	3,349,186	+0.04(+0.15%)
May 20, 2021	26.26	26.60	25.92	26.54	2,358,211	+0.34(+1.29%)
May 19, 2021	26.30	26.43	25.82	26.20	4,101,197	-0.47(-1.76%)
May 18, 2021	27.01	27.10	26.67	26.67	3,424,948	-0.41(-1.51%)
May 17, 2021	26.66	27.08	26.36	27.08	2,865,468	+0.49(+1.85%)
May 14, 2021	26.47	26.86	26.46	26.59	4,472,169	+0.40(+1.53%)
May 13, 2021	25.66	26.31	25.54	26.19	4,391,923	+0.45(+1.73%)
May 12, 2021	26.03	26.57	25.60	25.74	5,236,508	-0.16(-0.61%)
May 11, 2021	25.60	26.07	25.40	25.90	3,615,694	-0.32(-1.24%)
May 10, 2021	26.00	26.44	26.00	26.22	3,928,616	+0.31(+1.19%)
May 07, 2021	25.61	26.01	25.53	25.91	3,532,944	+0.33(+1.30%)
May 06, 2021	25.26	25.58	24.79	25.58	3,145,764	+0.31(+1.22%)
May 05, 2021	25.11	25.63	24.98	25.27	4,809,666	+0.31(+1.24%)
May 04, 2021	24.96	25.16	24.73	24.96	3,638,233	+0.05(+0.21%)

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.