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 (%)
Jan 31, 2022	29.44	30.06		29.83	4,231,272	+0.30(+1.03%)
Jan 28, 2022	29.46	29.64	28.86	29.52	3,129,460	+0.07(+0.22%)
Jan 27, 2022	29.72	30.03	29.12	29.46	3,141,451	+0.02(+0.08%)
Jan 26, 2022	29.74	30.14	29.11	29.43	3,901,820	+0.16(+0.56%)
Jan 25, 2022	28.38	29.44	28.02	29.27	3,741,101	+0.70(+2.44%)
Jan 24, 2022	27.98	28.61	27.29	28.57	4,786,964	-0.09(-0.31%)
Jan 21, 2022	29.02	29.06	28.32	28.66	4,216,430	-0.61(-2.07%)
Jan 20, 2022	29.40	29.92	29.19	29.27	5,073,921	-0.25(-0.83%)
Jan 19, 2022	29.93	29.97	29.34	29.52	2,728,501	-0.20(-0.69%)
Jan 18, 2022	29.94	30.08	29.61	29.72	4,005,028	-0.06(-0.19%)
Jan 14, 2022				29.78	0	+0.41(+1.39%)
Jan 13, 2022	29.74	29.93	29.26	29.37	6,633,049	-0.41(-1.38%)
Jan 12, 2022	29.48	29.84	29.34	29.78	6,812,172	+0.45(+1.54%)
Jan 11, 2022	28.92	29.41	28.74	29.33	2,350,561	+0.54(+1.88%)
Jan 10, 2022	28.79	28.93	28.29	28.79	3,325,388	+0.06(+0.20%)
Jan 07, 2022	28.44	28.76	28.38	28.73	2,758,687	+0.36(+1.27%)
Jan 06, 2022	28.38	28.56	27.91	28.37	3,224,777	+0.43(+1.52%)
Jan 05, 2022	28.39	28.58	27.89	27.94	3,139,392	-0.25(-0.90%)
Jan 04, 2022	27.89	28.32	27.89	28.20	4,289,355	+0.61(+2.20%)

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.