Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.68 +0.45 (+0.97%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.27	31.69	31.18	31.57	2,930,678	+0.24(+0.75%)
Sep 27, 2018	31.12	31.42	31.11	31.33	1,868,781	+0.21(+0.66%)
Sep 26, 2018	31.36	31.43	31.01	31.12	4,708,394	-0.27(-0.85%)
Sep 25, 2018	31.72	31.72	31.12	31.39	4,637,962	-0.21(-0.65%)
Sep 24, 2018	32.10	32.13	31.54	31.60	3,236,904	-0.41(-1.29%)
Sep 21, 2018	32.07	32.10	31.89	32.01	3,185,401	+0.00(+0.00%)
Sep 20, 2018	31.98	32.04	31.83	32.01	3,178,760	+0.15(+0.46%)
Sep 19, 2018	32.07	32.07	31.86	31.86	2,287,477	-0.24(-0.74%)
Sep 18, 2018	32.10	32.16	31.89	32.10	2,312,287	+0.06(+0.18%)
Sep 17, 2018	32.19	32.31	31.92	32.04	2,426,486	-0.18(-0.55%)
Sep 14, 2018	32.34	32.37	31.80	32.22	3,639,192	-0.09(-0.27%)
Sep 13, 2018	32.45	32.48	32.22	32.31	2,220,855	-0.12(-0.36%)
Sep 12, 2018	32.45	32.57	32.37	32.42	2,901,093	+0.00(+0.00%)
Sep 11, 2018	32.22	32.51	32.13	32.42	2,940,476	+0.24(+0.73%)
Sep 10, 2018	32.16	32.25	32.04	32.19	2,250,643	+0.06(+0.18%)
Sep 07, 2018	32.01	32.19	31.89	32.13	3,706,179	+0.00(+0.00%)
Sep 06, 2018	32.42	32.54	32.10	32.13	3,769,992	-0.33(-1.00%)
Sep 05, 2018	32.22	32.45	31.95	32.45	4,109,006	+0.21(+0.64%)

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.