Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

48.18 -0.17 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 48.49 48.49 47.98 48.18 1,390,744 -0.17(-0.35%)
Nov 07, 2024 48.50 48.67 48.14 48.35 1,925,731 -0.03(-0.06%)
Nov 06, 2024 48.30 48.51 47.95 48.38 2,278,655 +0.89(+1.87%)
Nov 05, 2024 46.95 47.49 46.85 47.49 1,477,142 +0.70(+1.50%)
Nov 04, 2024 46.63 46.94 46.58 46.79 2,812,434 +0.31(+0.67%)
Nov 01, 2024 46.72 46.83 46.48 46.48 1,465,410 -0.02(-0.04%)
Oct 31, 2024 46.73 46.78 46.48 46.50 1,567,903 -0.24(-0.51%)
Oct 30, 2024 46.86 46.96 46.69 46.74 888,758 -0.08(-0.17%)
Oct 29, 2024 46.80 46.85 46.45 46.82 2,030,184 +0.17(+0.36%)
Oct 28, 2024 46.69 46.80 46.53 46.65 819,978 -0.20(-0.43%)
Oct 25, 2024 46.97 47.09 46.73 46.85 1,507,858 -0.07(-0.15%)
Oct 24, 2024 46.98 47.08 46.82 46.92 898,543 -0.02(-0.04%)
Oct 23, 2024 46.82 46.98 46.70 46.94 2,010,740 +0.08(+0.17%)
Oct 22, 2024 46.82 46.91 46.62 46.86 678,136 +0.18(+0.39%)
Oct 21, 2024 47.18 47.30 46.66 46.68 1,695,888 -0.43(-0.91%)
Oct 18, 2024 47.10 47.13 46.78 47.11 1,029,822 +0.01(+0.02%)
Oct 17, 2024 47.42 47.48 47.05 47.10 1,225,369 -0.33(-0.70%)
Oct 16, 2024 47.34 47.60 47.24 47.43 1,771,358 +0.20(+0.42%)
Oct 15, 2024 47.49 47.54 47.07 47.23 1,701,281 -0.45(-0.94%)
Oct 14, 2024 47.70 47.78 47.55 47.68 668,750 -0.01(-0.02%)
Oct 11, 2024 47.54 47.82 47.54 47.69 1,043,833 +0.16(+0.34%)
Oct 10, 2024 47.49 47.68 47.27 47.53 730,990 +0.08(+0.17%)
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%)
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.