Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.00 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.33	46.62	46.22	46.53	1,182,921	+0.36(+0.79%)
Mar 27, 2024	45.99	46.21	45.98	46.17	774,527	+0.24(+0.51%)
Mar 26, 2024	46.14	46.24	45.86	45.93	579,308	-0.11(-0.23%)
Mar 25, 2024	46.16	46.52	45.98	46.04	1,002,138	-0.02(-0.04%)
Mar 22, 2024	46.53	46.57	46.06	46.06	908,849	-0.44(-0.95%)
Mar 21, 2024	46.44	46.57	46.25	46.50	897,528	+0.12(+0.25%)
Mar 20, 2024	46.03	46.38	45.99	46.38	810,121	+0.23(+0.49%)
Mar 19, 2024	45.83	46.16	45.69	46.16	1,116,508	+0.34(+0.75%)
Mar 18, 2024	45.74	45.81	45.61	45.81	842,204	+0.10(+0.21%)
Mar 15, 2024	45.25	45.76	45.21	45.71	1,422,882	+0.44(+0.97%)
Mar 14, 2024	45.98	45.98	45.18	45.27	1,129,997	-0.55(-1.20%)
Mar 13, 2024	46.03	46.17	45.71	45.82	921,763	+0.07(+0.15%)
Mar 12, 2024	45.76	45.85	45.64	45.75	813,143	+0.13(+0.28%)
Mar 11, 2024	45.56	45.72	45.24	45.63	801,460	+0.12(+0.26%)
Mar 08, 2024	45.78	45.86	45.46	45.51	1,139,131	-0.35(-0.77%)
Mar 07, 2024	45.95	46.13	45.76	45.86	793,025	-0.14(-0.30%)
Mar 06, 2024	45.63	46.17	45.61	46.00	1,233,463	+0.53(+1.16%)
Mar 05, 2024	45.18	45.70	45.11	45.47	1,032,282	+0.24(+0.52%)
Mar 04, 2024	45.21	45.42	45.07	45.23	1,321,980	-0.10(-0.22%)

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.