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 (%)
Dec 29, 2017		30.11	30.11	30.11	0	-0.14(-0.46%)
Dec 28, 2017	30.11	30.34	30.00	30.25	5,364,260	+0.14(+0.46%)
Dec 27, 2017	30.31	30.32	30.08	30.11	7,354,321	-0.20(-0.64%)
Dec 26, 2017	30.28	30.36	30.11	30.31	6,464,423	+0.06(+0.18%)
Dec 22, 2017	29.86	30.25	29.81	30.25	10,373,466	+0.36(+1.21%)
Dec 21, 2017	29.86	30.34	29.67	29.89	8,856,709	-0.08(-0.28%)
Dec 20, 2017	30.06	30.08	29.50	29.97	10,453,699	-0.03(-0.09%)
Dec 19, 2017	30.34	30.34	29.95	30.00	5,770,190	-0.28(-0.92%)
Dec 18, 2017	30.20	30.70	30.11	30.28	6,887,350	+0.25(+0.84%)
Dec 15, 2017	30.36	30.45	29.89	30.03	7,256,313	-0.31(-1.01%)
Dec 14, 2017	29.95	30.56	29.95	30.34	8,912,203	+0.17(+0.55%)
Dec 13, 2017	30.00	30.25	29.85	30.17	7,397,471	+0.22(+0.75%)
Dec 12, 2017	29.64	30.25	29.58	29.95	8,740,041	+0.25(+0.85%)
Dec 11, 2017	29.14	29.83	29.08	29.69	7,446,311	+0.67(+2.31%)
Dec 08, 2017	29.14	29.33	29.00	29.02	5,219,804	+0.00(+0.00%)
Dec 07, 2017	29.02	29.11	28.42	29.02	7,146,320	+0.56(+1.96%)
Dec 06, 2017	28.66	29.00	28.41	28.47	5,892,989	-0.56(-1.92%)
Dec 05, 2017	29.22	29.33	28.97	29.02	4,371,369	-0.20(-0.67%)
Dec 04, 2017	29.47	29.50	29.16	29.22	6,365,084	-0.14(-0.48%)

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.