Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

48.82 -0.06 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 48.98 49.25 48.81 48.82 1,253,847 -0.06(-0.12%)
Jul 16, 2024 48.72 48.98 48.54 48.88 1,645,377 +0.17(+0.35%)
Jul 15, 2024 48.60 48.88 48.33 48.71 1,135,263 +0.27(+0.56%)
Jul 12, 2024 48.47 48.52 48.16 48.44 1,159,152 +0.15(+0.31%)
Jul 11, 2024 48.33 48.33 48.04 48.29 1,500,593 +0.16(+0.33%)
Jul 10, 2024 48.19 48.27 48.06 48.13 692,074 -0.20(-0.41%)
Jul 09, 2024 48.10 48.46 47.94 48.33 1,141,695 +0.11(+0.23%)
Jul 08, 2024 48.22 48.40 48.10 48.22 1,163,755 +0.05(+0.10%)
Jul 05, 2024 48.68 48.70 48.02 48.17 703,090 -0.41(-0.84%)
Jul 03, 2024 48.26 48.76 48.26 48.58 705,142 +0.33(+0.68%)
Jul 02, 2024 48.17 48.53 48.10 48.25 940,028 +0.08(+0.17%)
Jul 01, 2024 48.09 48.17 47.76 48.17 1,122,058 +0.19(+0.40%)
Jun 28, 2024 47.83 48.14 47.59 47.98 1,377,841 +0.28(+0.59%)
Jun 27, 2024 47.70 47.84 47.47 47.70 910,188 +0.06(+0.13%)
Jun 26, 2024 47.65 47.68 47.36 47.64 1,089,206 -0.02(-0.04%)
Jun 25, 2024 47.45 47.69 47.33 47.66 941,992 +0.13(+0.27%)
Jun 24, 2024 46.82 47.68 46.82 47.53 1,968,088 +0.78(+1.67%)
Jun 21, 2024 46.62 46.93 46.58 46.75 1,254,293 +0.15(+0.32%)
Jun 20, 2024 46.15 46.60 46.09 46.60 1,236,152 +0.51(+1.11%)
Jun 18, 2024 46.30 46.55 45.99 46.09 887,885 +0.00(+0.00%)
Jun 17, 2024 45.69 46.27 45.61 46.09 765,108 +0.45(+0.99%)
Jun 14, 2024 46.07 46.19 45.60 45.64 1,345,123 -0.50(-1.08%)
Jun 13, 2024 46.45 46.45 46.12 46.14 748,093 -0.31(-0.67%)
Jun 12, 2024 46.72 46.79 46.36 46.45 856,759 -0.01(-0.02%)
Jun 11, 2024 47.00 47.04 46.45 46.46 1,024,336 -0.52(-1.11%)
Jun 10, 2024 46.36 47.05 46.27 46.98 1,056,500 +0.76(+1.64%)
Jun 07, 2024 46.14 46.46 45.90 46.22 1,243,550 +0.06(+0.13%)
Jun 06, 2024 45.66 46.19 45.65 46.16 1,004,656 +0.37(+0.81%)
Jun 05, 2024 45.50 45.88 45.16 45.79 780,901 +0.44(+0.97%)
Jun 04, 2024 45.10 45.45 44.66 45.35 1,204,913 +0.11(+0.24%)
Jun 03, 2024 45.92 45.92 45.02 45.24 1,287,889 -0.64(-1.39%)
May 31, 2024 45.21 45.88 45.08 45.88 1,219,031 +0.85(+1.89%)
May 30, 2024 45.16 45.33 44.96 45.03 1,509,916 -0.23(-0.51%)
May 29, 2024 45.66 45.66 45.12 45.26 690,400 -0.30(-0.66%)
May 28, 2024 45.71 45.81 45.31 45.56 898,775 +0.10(+0.22%)
May 24, 2024 45.79 45.83 45.33 45.46 863,466 +0.05(+0.11%)
May 23, 2024 46.20 46.28 45.36 45.41 1,343,811 -0.53(-1.15%)
May 22, 2024 46.81 46.88 45.89 45.94 1,226,316 -0.84(-1.80%)
May 21, 2024 47.02 47.08 46.69 46.78 948,179 -0.27(-0.57%)
May 20, 2024 46.79 47.07 46.58 47.05 1,214,543 +0.37(+0.79%)
May 17, 2024 46.23 46.70 45.91 46.68 1,388,021 +0.45(+0.97%)
May 16, 2024 46.59 46.69 46.19 46.23 1,604,004 -0.45(-0.96%)
May 15, 2024 46.75 46.87 46.31 46.68 1,175,636 -0.03(-0.06%)
May 14, 2024 46.47 46.71 46.29 46.71 1,819,560 +0.41(+0.89%)
May 13, 2024 46.87 46.96 46.25 46.30 1,180,401 -0.39(-0.84%)
May 10, 2024 47.03 47.05 46.53 46.69 1,152,134 -0.31(-0.66%)
May 09, 2024 47.02 47.19 46.93 47.00 1,638,641 +0.04(+0.09%)
May 08, 2024 46.61 46.96 46.50 46.96 1,831,695 +0.30(+0.65%)
May 07, 2024 46.62 46.75 46.45 46.66 1,669,600 +0.13(+0.27%)
May 06, 2024 46.52 46.61 46.34 46.53 1,166,023 +0.16(+0.34%)
May 03, 2024 46.20 46.38 45.92 46.37 1,270,897 +0.40(+0.87%)
May 02, 2024 45.80 46.15 45.74 45.97 1,612,836 +0.33(+0.73%)
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.