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 (%)
Apr 29, 2022	32.60	32.84	31.63	31.78	3,013,752	-0.79(-2.43%)
Apr 28, 2022	32.14	32.76	31.61	32.57	2,995,368	+0.75(+2.36%)
Apr 27, 2022	32.03	32.18	31.44	31.82	3,082,313	+0.11(+0.34%)
Apr 26, 2022	31.97	32.37	31.63	31.71	3,936,233	-0.13(-0.42%)
Apr 25, 2022	32.19	32.19	30.65	31.84	4,957,676	-0.93(-2.83%)
Apr 22, 2022	33.69	33.91	32.63	32.77	2,430,778	-1.00(-2.97%)
Apr 21, 2022	34.58	34.69	33.69	33.77	3,279,519	-0.60(-1.75%)
Apr 20, 2022	33.88	34.49	33.64	34.37	2,761,490	+0.64(+1.91%)
Apr 19, 2022	33.25	33.86	33.16	33.73	2,841,660	+0.42(+1.25%)
Apr 18, 2022	33.55	33.75	33.21	33.31	2,403,968	-0.07(-0.20%)
Apr 14, 2022	33.27	33.60	33.11	33.38	2,359,236	-0.06(-0.17%)
Apr 13, 2022	33.18	33.55	32.87	33.44	3,678,554	+0.41(+1.24%)
Apr 12, 2022	32.41	33.08	32.30	33.03	3,677,730	+0.98(+3.05%)
Apr 11, 2022	32.29	32.39	31.91	32.05	1,835,927	-0.48(-1.49%)
Apr 08, 2022	32.19	32.54	31.89	32.54	2,741,585	+0.41(+1.27%)
Apr 07, 2022	32.14	32.26	31.50	32.13	4,144,309	+0.13(+0.39%)
Apr 06, 2022	32.14	32.34	31.73	32.00	3,638,813	-0.06(-0.18%)
Apr 05, 2022	32.43	32.68	31.87	32.06	3,703,715	-0.26(-0.80%)
Apr 04, 2022	32.34	32.38	31.89	32.32	2,961,510	+0.28(+0.89%)

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.