Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.23 -0.45 (-0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	29.44	30.06		29.82	4,231,885	+0.30(+1.03%)
Jan 28, 2022	29.45	29.64	28.85	29.52	3,129,913	+0.07(+0.22%)
Jan 27, 2022	29.72	30.03	29.12	29.45	3,141,906	+0.02(+0.08%)
Jan 26, 2022	29.73	30.13	29.10	29.43	3,902,385	+0.16(+0.56%)
Jan 25, 2022	28.38	29.44	28.01	29.27	3,741,643	+0.70(+2.44%)
Jan 24, 2022	27.98	28.61	27.28	28.57	4,787,657	-0.09(-0.31%)
Jan 21, 2022	29.01	29.05	28.31	28.66	4,217,040	-0.61(-2.07%)
Jan 20, 2022	29.40	29.92	29.18	29.27	5,074,656	-0.25(-0.83%)
Jan 19, 2022	29.92	29.96	29.33	29.51	2,728,897	-0.20(-0.69%)
Jan 18, 2022	29.94	30.08	29.60	29.72	4,005,608	-0.06(-0.19%)
Jan 14, 2022				29.77	0	+0.41(+1.39%)
Jan 13, 2022	29.73	29.92	29.26	29.36	6,634,009	-0.41(-1.38%)
Jan 12, 2022	29.48	29.84	29.33	29.77	6,813,159	+0.45(+1.54%)
Jan 11, 2022	28.91	29.41	28.73	29.32	2,350,901	+0.54(+1.88%)
Jan 10, 2022	28.79	28.92	28.28	28.78	3,325,869	+0.06(+0.20%)
Jan 07, 2022	28.44	28.76	28.37	28.72	2,759,087	+0.36(+1.27%)
Jan 06, 2022	28.38	28.55	27.91	28.36	3,225,244	+0.43(+1.52%)
Jan 05, 2022	28.39	28.57	27.89	27.94	3,139,846	-0.25(-0.90%)
Jan 04, 2022	27.88	28.32	27.88	28.19	4,289,976	+0.61(+2.20%)

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.