Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.37 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 32.67 32.84 32.49 32.57 527,024 +0.07(+0.21%)
Nov 29, 2011 32.55 32.57 32.41 32.50 460,863 +0.07(+0.23%)
Nov 28, 2011 32.47 32.63 32.39 32.43 488,621 +0.31(+0.95%)
Nov 25, 2011 32.12 32.22 32.08 32.12 105,496 +0.00(+0.00%)
Nov 23, 2011 32.22 32.63 32.04 32.12 404,162 -0.22(-0.69%)
Nov 22, 2011 32.41 32.47 32.24 32.35 415,165 -0.02(-0.06%)
Nov 21, 2011 32.30 32.63 32.08 32.37 451,900 -0.12(-0.38%)
Nov 18, 2011 32.63 32.63 32.28 32.49 400,354 +0.00(+0.00%)
Nov 17, 2011 32.43 32.51 32.20 32.49 507,171 +0.16(+0.50%)
Nov 16, 2011 32.33 32.43 32.20 32.33 397,997 +0.04(+0.13%)
Nov 15, 2011 32.37 32.41 32.20 32.28 924,276 -0.08(-0.25%)
Nov 14, 2011 32.22 32.43 32.22 32.37 425,126 +0.16(+0.51%)
Nov 11, 2011 32.18 32.57 32.06 32.20 464,575 +0.12(+0.38%)
Nov 10, 2011 31.98 32.12 31.79 32.08 576,622 +0.22(+0.70%)
Nov 09, 2011 32.06 32.33 31.82 31.86 493,456 -0.41(-1.26%)
Nov 08, 2011 32.63 32.71 32.12 32.26 481,225 -0.10(-0.32%)
Nov 07, 2011 32.67 32.67 32.12 32.37 765,745 -0.65(-1.98%)
Nov 04, 2011 32.84 33.02 32.67 33.02 632,642 +0.14(+0.43%)
Nov 03, 2011 32.86 32.94 32.59 32.88 753,659 +0.22(+0.69%)
Nov 02, 2011 32.71 32.90 32.62 32.65 525,089 -0.04(-0.12%)
Nov 01, 2011 32.71 32.84 32.51 32.69 515,620 -0.31(-0.93%)
Oct 31, 2011 32.84 33.00 32.77 33.00 356,503 -0.02(-0.06%)
Oct 28, 2011 33.00 33.08 32.73 33.02 480,373 +0.10(+0.31%)
Oct 27, 2011 33.24 33.24 32.73 32.92 1,453,910 +0.16(+0.50%)
Oct 26, 2011 32.73 32.79 32.51 32.75 436,686 +0.37(+1.13%)
Oct 25, 2011 32.65 32.73 32.35 32.39 419,982 -0.16(-0.50%)
Oct 24, 2011 32.53 32.65 32.41 32.55 406,492 +0.18(+0.57%)
Oct 21, 2011 32.61 32.61 32.33 32.37 301,593 +0.06(+0.19%)
Oct 20, 2011 32.39 32.39 32.04 32.30 257,721 +0.16(+0.51%)
Oct 19, 2011 32.24 32.30 32.04 32.14 388,689 +0.12(+0.38%)
Oct 18, 2011 31.94 32.10 31.71 32.02 1,403,654 +0.18(+0.58%)
Oct 17, 2011 32.14 32.18 31.82 31.84 319,691 -0.10(-0.32%)
Oct 14, 2011 31.86 32.00 31.73 31.94 313,774 +0.20(+0.64%)
Oct 13, 2011 31.67 31.73 31.43 31.73 256,497 +0.14(+0.45%)
Oct 12, 2011 31.57 31.69 31.51 31.59 498,507 +0.07(+0.23%)
Oct 11, 2011 31.22 31.57 31.10 31.52 482,816 +0.19(+0.62%)
Oct 10, 2011 31.20 31.51 30.90 31.33 502,578 +0.33(+1.05%)
Oct 07, 2011 31.16 31.20 30.71 31.00 324,679 -0.20(-0.65%)
Oct 06, 2011 31.22 31.31 31.12 31.20 342,711 +0.18(+0.59%)
Oct 05, 2011 30.43 31.14 30.05 31.02 612,424 +0.45(+1.47%)
Oct 04, 2011 30.57 30.59 29.16 30.57 452,163 -0.02(-0.07%)
Oct 03, 2011 31.10 31.10 30.49 30.59 295,776 -0.49(-1.57%)
Sep 30, 2011 31.29 31.29 31.05 31.08 236,041 -0.10(-0.33%)
Sep 29, 2011 31.65 32.12 31.12 31.18 263,226 +0.02(+0.07%)
Sep 28, 2011 31.31 31.51 31.12 31.16 254,688 -0.31(-0.97%)
Sep 27, 2011 31.90 32.12 31.43 31.47 447,167 +0.29(+0.92%)
Sep 26, 2011 31.33 31.66 30.84 31.18 243,552 +0.24(+0.79%)
Sep 23, 2011 31.18 31.42 30.90 30.94 334,475 -0.27(-0.85%)
Sep 22, 2011 31.71 31.71 31.00 31.20 460,886 -0.57(-1.80%)
Sep 21, 2011 31.84 32.20 31.69 31.77 215,347 -0.18(-0.57%)
Sep 20, 2011 32.20 32.20 31.72 31.96 786,377 +0.12(+0.38%)
Sep 19, 2011 31.26 31.84 31.14 31.84 269,748 +0.43(+1.36%)
Sep 16, 2011 32.02 32.02 31.31 31.41 309,735 -0.24(-0.77%)
Sep 15, 2011 31.59 31.71 31.24 31.65 462,536 +0.22(+0.71%)
Sep 14, 2011 31.67 31.67 31.24 31.43 333,143 +0.02(+0.06%)
Sep 13, 2011 31.16 31.42 31.16 31.41 164,062 +0.16(+0.52%)
Sep 12, 2011 31.45 31.45 30.96 31.24 227,389 -0.20(-0.65%)
Sep 09, 2011 31.55 31.59 31.37 31.45 343,059 -0.12(-0.39%)
Sep 08, 2011 31.39 31.63 31.39 31.57 199,521 +0.12(+0.39%)
Sep 07, 2011 31.39 31.57 30.98 31.45 258,212 +0.22(+0.72%)
Sep 06, 2011 31.26 31.49 30.82 31.22 292,619 -0.27(-0.84%)
Sep 02, 2011 31.67 32.06 31.26 31.49 283,481 -0.22(-0.71%)
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.