Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.69 -0.31 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 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	26.41	3,575,951	-0.15(-0.58%)
May 27, 2021	26.75	26.91	26.38	26.57	2,486,581	-0.07(-0.26%)
May 26, 2021	26.44	26.73	26.35	26.64	1,700,223	+0.18(+0.70%)
May 25, 2021	26.96	26.96	26.42	26.45	1,634,620	-0.48(-1.77%)
May 24, 2021	26.77	26.98	26.57	26.93	2,442,133	+0.35(+1.33%)
May 21, 2021	26.72	26.87	26.44	26.57	3,349,671	+0.04(+0.14%)
May 20, 2021	26.25	26.60	25.91	26.54	2,358,552	+0.34(+1.29%)
May 19, 2021	26.30	26.43	25.81	26.20	4,101,790	-0.47(-1.76%)
May 18, 2021	27.01	27.09	26.67	26.67	3,425,444	-0.41(-1.51%)
May 17, 2021	26.65	27.07	26.36	27.07	2,865,883	+0.49(+1.85%)
May 14, 2021	26.47	26.85	26.45	26.58	4,472,816	+0.40(+1.53%)
May 13, 2021	25.65	26.31	25.54	26.18	4,392,559	+0.45(+1.73%)
May 12, 2021	26.03	26.56	25.59	25.74	5,237,267	-0.16(-0.61%)
May 11, 2021	25.60	26.06	25.40	25.89	3,616,218	-0.32(-1.24%)
May 10, 2021	26.00	26.44	25.99	26.22	3,929,184	+0.31(+1.19%)
May 07, 2021	25.61	26.00	25.53	25.91	3,533,455	+0.33(+1.30%)
May 06, 2021	25.26	25.58	24.79	25.58	3,146,220	+0.31(+1.22%)
May 05, 2021	25.11	25.63	24.97	25.27	4,810,362	+0.31(+1.24%)
May 04, 2021	24.95	25.16	24.73	24.96	3,638,760	+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.