Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.37 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.18 27.18 27.18 0 +0.35(+1.30%)
Mar 28, 2018 26.72 27.18 26.43 26.83 14,262,826 +0.03(+0.11%)
Mar 27, 2018 27.15 27.38 26.14 26.80 7,623,467 -0.29(-1.07%)
Mar 26, 2018 27.24 27.37 26.69 27.09 6,266,789 +0.09(+0.32%)
Mar 23, 2018 27.33 27.79 26.95 27.01 7,609,780 -0.20(-0.75%)
Mar 22, 2018 27.65 27.92 27.18 27.21 5,743,332 -0.73(-2.60%)
Mar 21, 2018 27.47 28.02 27.40 27.94 7,685,865 +0.52(+1.90%)
Mar 20, 2018 27.73 27.95 27.12 27.41 8,202,842 -0.20(-0.74%)
Mar 19, 2018 28.63 28.68 27.41 27.62 10,741,609 -1.07(-3.74%)
Mar 16, 2018 28.78 29.10 28.43 28.69 12,834,583 +0.44(+1.54%)
Mar 15, 2018 29.85 29.88 26.51 28.25 42,555,240 -1.51(-5.07%)
Mar 14, 2018 30.31 30.34 29.68 29.76 3,730,302 -0.49(-1.63%)
Mar 13, 2018 30.31 30.40 30.02 30.26 3,911,825 -0.03(-0.10%)
Mar 12, 2018 29.68 30.34 29.62 30.29 5,320,449 +0.67(+2.25%)
Mar 09, 2018 29.27 29.68 29.24 29.62 4,584,321 +0.55(+1.90%)
Mar 08, 2018 29.27 29.39 28.95 29.07 4,615,144 -0.20(-0.69%)
Mar 07, 2018 29.65 29.07 29.27 3,542,974 -0.17(-0.59%)
Mar 06, 2018 29.85 29.85 29.39 29.44 2,253,051 -0.17(-0.59%)
Mar 05, 2018 29.33 29.82 29.24 29.62 3,654,832 +0.17(+0.59%)
Mar 02, 2018 29.30 29.50 28.83 29.44 5,391,296 -0.06(-0.20%)
Mar 01, 2018 29.27 29.67 29.15 29.50 6,512,186 +0.20(+0.69%)
Feb 28, 2018 30.05 30.26 29.27 29.30 5,635,616 -0.67(-2.23%)
Feb 27, 2018 30.20 30.31 29.94 29.97 7,243,668 -0.20(-0.67%)
Feb 26, 2018 30.26 30.31 29.88 30.17 2,500,707 +0.09(+0.29%)
Feb 23, 2018 30.05 30.31 29.73 30.08 5,746,103 +0.20(+0.68%)
Feb 22, 2018 29.82 29.88 6,471,423 -0.35(-1.15%)
Feb 21, 2018 30.75 30.84 30.17 30.23 4,085,453 -0.55(-1.79%)
Feb 20, 2018 30.75 31.29 30.60 30.78 2,171,512 +0.00(+0.00%)
Feb 16, 2018 30.78 30.78 30.78 0 -0.35(-1.12%)
Feb 15, 2018 31.65 31.65 31.02 31.13 3,173,444 -0.32(-1.01%)
Feb 14, 2018 31.24 31.74 31.02 31.45 3,154,324 -0.03(-0.09%)
Feb 13, 2018 30.95 31.62 30.81 31.47 2,763,657 +0.44(+1.40%)
Feb 12, 2018 30.75 31.36 30.49 31.04 5,125,911 +0.61(+2.00%)
Feb 09, 2018 30.81 31.33 29.70 30.43 12,855,199 -0.14(-0.47%)
Feb 08, 2018 31.79 31.91 30.55 30.58 6,548,493 -1.14(-3.60%)
Feb 07, 2018 31.89 32.09 31.37 31.72 5,106,807 -0.26(-0.80%)
Feb 06, 2018 30.81 32.17 30.52 31.97 6,233,610 +0.65(+2.09%)
Feb 05, 2018 31.55 32.17 30.86 31.32 6,624,689 -0.48(-1.52%)
Feb 02, 2018 32.51 32.51 31.72 31.80 7,510,395 -0.88(-2.70%)
Feb 01, 2018 32.54 32.83 32.46 32.68 4,716,409 +0.23(+0.70%)
Jan 31, 2018 32.83 32.91 32.43 32.46 4,447,423 -0.17(-0.52%)
Jan 30, 2018 32.74 32.86 32.57 32.63 6,506,552 -0.26(-0.78%)
Jan 29, 2018 33.60 33.62 32.88 32.88 6,159,296 -0.80(-2.37%)
Jan 26, 2018 33.60 33.74 33.48 33.68 3,283,410 +0.17(+0.51%)
Jan 25, 2018 33.65 33.71 33.37 33.51 3,827,828 +0.03(+0.09%)
Jan 24, 2018 33.77 33.85 33.45 33.48 2,878,134 -0.11(-0.34%)
Jan 23, 2018 33.68 33.82 33.32 33.60 4,306,452 +0.00(+0.00%)
Jan 22, 2018 33.03 33.62 32.97 33.60 5,331,831 +0.60(+1.81%)
Jan 19, 2018 32.80 33.03 32.63 33.00 4,877,574 +0.14(+0.43%)
Jan 18, 2018 33.08 33.17 32.77 32.86 3,594,471 -0.20(-0.60%)
Jan 17, 2018 33.37 33.38 32.94 33.05 4,658,634 -0.20(-0.60%)
Jan 16, 2018 33.54 33.82 33.23 33.25 12,165,586 -0.23(-0.68%)
Jan 12, 2018 33.48 33.48 33.48 0 +0.37(+1.12%)
Jan 11, 2018 32.77 33.31 32.57 33.11 14,382,067 +0.46(+1.39%)
Jan 10, 2018 32.86 32.66 6,854,129 +0.17(+0.53%)
Jan 09, 2018 32.57 32.60 32.31 32.48 5,977,025 +0.09(+0.26%)
Jan 08, 2018 32.31 32.54 32.07 32.40 5,474,509 +0.09(+0.26%)
Jan 05, 2018 32.51 32.51 32.00 32.31 7,630,494 -0.23(-0.70%)
Jan 04, 2018 32.46 32.54 32.11 32.54 7,441,390 +0.28(+0.88%)
Jan 03, 2018 31.60 32.37 31.57 32.26 10,846,589 +0.77(+2.44%)
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.