Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.30 -0.39 (-0.84%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.81	25.87	25.58	25.68	3,308,032	-0.16(-0.63%)
Nov 27, 2019	25.84	25.94	25.45	25.84	7,026,030	-0.07(-0.25%)
Nov 26, 2019	26.36	26.40	25.74	25.90	7,802,875	-0.46(-1.74%)
Nov 25, 2019	26.10	26.36	26.04	26.36	6,640,358	+0.23(+0.88%)
Nov 22, 2019	26.04	26.27	25.94	26.13	8,210,551	+0.10(+0.38%)
Nov 21, 2019	25.54	26.04	25.41	26.04	11,787,161	+0.66(+2.58%)
Nov 20, 2019	25.31	25.54	25.18	25.38	10,406,550	+0.10(+0.39%)
Nov 19, 2019	25.74	25.81	25.22	25.28	10,282,142	-0.43(-1.66%)
Nov 18, 2019	26.33	26.33	25.68	25.71	8,132,125	-0.59(-2.24%)
Nov 15, 2019	26.07	26.36	26.04	26.30	11,067,873	+0.30(+1.13%)
Nov 14, 2019	26.27	26.27	25.97	26.00	7,352,726	-0.05(-0.19%)
Nov 13, 2019	26.18	26.44	26.02	26.05	5,863,977	-0.19(-0.73%)
Nov 12, 2019	26.40	26.72	26.24	26.24	7,404,433	-0.13(-0.49%)
Nov 11, 2019	26.60	26.69	26.37	26.37	4,711,682	-0.38(-1.44%)
Nov 08, 2019	26.79	26.85	26.47	26.76	8,822,692	-0.06(-0.24%)
Nov 07, 2019	27.46	27.46	26.60	26.82	11,400,815	-0.38(-1.41%)
Nov 06, 2019	27.65	27.65	27.11	27.20	5,467,000	-0.32(-1.16%)
Nov 05, 2019	28.13	28.13	27.40	27.52	7,423,799	-0.48(-1.71%)
Nov 04, 2019	27.78	28.10	27.78	28.00	4,946,089	+0.38(+1.39%)

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.