Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.17 -0.02 (-0.04%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	45.39	45.67	45.29	45.59	1,207,371	+0.36(+0.79%)
Mar 27, 2024	45.06	45.27	45.05	45.23	790,535	+0.23(+0.51%)
Mar 26, 2024	45.20	45.31	44.93	45.00	591,281	-0.11(-0.23%)
Mar 25, 2024	45.22	45.58	45.05	45.11	1,022,850	-0.02(-0.04%)
Mar 22, 2024	45.59	45.62	45.13	45.13	927,634	-0.43(-0.95%)
Mar 21, 2024	45.50	45.62	45.32	45.56	916,078	+0.12(+0.25%)
Mar 20, 2024	45.10	45.44	45.06	45.44	826,864	+0.22(+0.49%)
Mar 19, 2024	44.90	45.22	44.76	45.22	1,139,585	+0.34(+0.75%)
Mar 18, 2024	44.82	44.89	44.68	44.89	859,611	+0.10(+0.21%)
Mar 15, 2024	44.34	44.83	44.29	44.79	1,452,290	+0.43(+0.97%)
Mar 14, 2024	45.05	45.05	44.26	44.36	1,153,352	-0.54(-1.20%)
Mar 13, 2024	45.10	45.23	44.79	44.89	940,815	+0.07(+0.15%)
Mar 12, 2024	44.84	44.92	44.71	44.83	829,949	+0.12(+0.28%)
Mar 11, 2024	44.64	44.80	44.32	44.70	818,025	+0.12(+0.26%)
Mar 08, 2024	44.86	44.93	44.54	44.59	1,162,675	-0.35(-0.77%)
Mar 07, 2024	45.02	45.19	44.84	44.93	809,416	-0.13(-0.30%)
Mar 06, 2024	44.70	45.23	44.68	45.07	1,258,957	+0.52(+1.16%)
Mar 05, 2024	44.26	44.77	44.20	44.55	1,053,618	+0.23(+0.52%)
Mar 04, 2024	44.29	44.50	44.16	44.32	1,349,304	-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.