Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 46.98 47.48 46.87 47.45 1,180,912 +0.37(+0.79%)
Oct 08, 2024 47.47 47.47 46.96 47.08 1,717,899 -0.57(-1.20%)
Oct 07, 2024 47.79 47.99 47.38 47.65 1,545,124 +0.00(+0.00%)
Oct 04, 2024 47.75 47.82 47.47 47.65 946,582 +0.17(+0.36%)
Oct 03, 2024 47.26 47.73 47.10 47.48 1,503,982 +0.30(+0.64%)
Oct 02, 2024 47.64 47.64 47.02 47.18 2,126,959 -0.21(-0.44%)
Oct 01, 2024 47.01 47.41 46.95 47.39 1,680,267 +0.26(+0.55%)
Sep 30, 2024 47.00 47.28 46.78 47.13 2,127,822 +0.14(+0.30%)
Sep 27, 2024 46.79 47.07 46.66 46.99 951,725 +0.33(+0.71%)
Sep 26, 2024 47.35 47.40 46.53 46.66 2,616,995 -0.63(-1.33%)
Sep 25, 2024 47.51 47.61 47.19 47.29 1,157,194 -0.19(-0.40%)
Sep 24, 2024 47.89 47.90 47.33 47.48 953,832 -0.17(-0.36%)
Sep 23, 2024 47.19 47.77 47.07 47.65 1,339,515 +0.48(+1.02%)
Sep 20, 2024 47.19 47.28 46.91 47.17 895,908 -0.02(-0.04%)
Sep 19, 2024 47.80 47.81 47.09 47.19 1,697,073 -0.17(-0.36%)
Sep 18, 2024 47.58 47.96 47.25 47.36 891,157 -0.20(-0.42%)
Sep 17, 2024 47.77 47.90 47.42 47.56 1,609,798 -0.03(-0.06%)
Sep 16, 2024 47.57 47.66 47.33 47.59 1,094,374 +0.19(+0.40%)
Sep 13, 2024 47.08 47.42 47.05 47.40 821,782 +0.42(+0.89%)
Sep 12, 2024 46.74 47.16 46.61 46.98 1,932,217 +0.41(+0.88%)
Sep 11, 2024 46.43 46.84 46.21 46.57 1,045,543 +0.01(+0.02%)
Sep 10, 2024 46.36 46.70 46.06 46.56 819,611 +0.25(+0.54%)
Sep 09, 2024 46.54 46.68 46.30 46.31 940,932 +0.01(+0.02%)
Sep 06, 2024 46.77 46.94 46.18 46.30 1,059,791 -0.35(-0.75%)
Sep 05, 2024 46.84 46.97 46.60 46.65 955,946 +0.13(+0.28%)
Sep 04, 2024 46.66 47.10 46.47 46.52 1,054,939 -0.17(-0.36%)
Sep 03, 2024 47.00 47.06 46.27 46.69 1,374,100 -0.64(-1.35%)
Aug 30, 2024 46.94 47.35 46.94 47.33 721,977 +0.10(+0.21%)
Aug 29, 2024 46.65 47.27 46.54 47.23 1,564,064 +1.10(+2.38%)
Aug 28, 2024 46.61 46.66 45.97 46.13 1,280,307 -0.38(-0.82%)
Aug 27, 2024 47.04 47.06 46.45 46.51 1,497,135 -0.62(-1.32%)
Aug 26, 2024 47.00 47.40 46.88 47.13 892,589 +0.16(+0.34%)
Aug 23, 2024 46.70 46.97 46.59 46.97 1,350,431 +0.43(+0.92%)
Aug 22, 2024 46.64 46.73 46.45 46.54 944,541 -0.01(-0.02%)
Aug 21, 2024 46.55 46.72 46.33 46.55 1,805,870 +0.19(+0.41%)
Aug 20, 2024 47.14 47.15 46.32 46.36 1,475,812 -0.72(-1.53%)
Aug 19, 2024 47.00 47.27 46.89 47.08 1,647,653 +0.21(+0.45%)
Aug 16, 2024 46.05 46.90 46.05 46.87 1,183,781 +0.75(+1.63%)
Aug 15, 2024 45.72 46.35 45.64 46.12 1,874,859 +0.54(+1.18%)
Aug 14, 2024 44.85 45.72 44.69 45.58 1,270,606 +0.92(+2.06%)
Aug 13, 2024 44.65 44.78 44.21 44.66 2,884,304 -0.11(-0.25%)
Aug 12, 2024 45.71 45.91 44.63 44.77 2,204,177 -0.85(-1.86%)
Aug 09, 2024 46.34 46.38 45.25 45.62 1,126,234 -0.68(-1.47%)
Aug 08, 2024 45.75 46.37 45.54 46.30 1,978,731 +0.82(+1.80%)
Aug 07, 2024 46.32 46.59 45.43 45.48 1,248,935 -0.34(-0.75%)
Aug 06, 2024 45.48 46.11 45.15 45.82 2,591,347 +1.02(+2.27%)
Aug 05, 2024 44.69 45.34 44.06 44.80 1,737,116 -1.31(-2.85%)
Aug 02, 2024 46.55 46.64 45.30 46.12 3,361,731 -0.84(-1.79%)
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.