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 (%)
Mar 30, 2012 33.71 33.99 33.67 33.93 861,652 +0.22(+0.67%)
Mar 29, 2012 33.77 33.87 33.50 33.71 933,074 -0.14(-0.42%)
Mar 28, 2012 33.91 34.08 33.65 33.85 792,774 -0.20(-0.60%)
Mar 27, 2012 34.18 34.28 33.99 34.05 662,336 -0.16(-0.48%)
Mar 26, 2012 34.20 34.34 34.07 34.22 649,382 +0.02(+0.06%)
Mar 23, 2012 34.22 34.32 34.09 34.20 611,499 -0.06(-0.18%)
Mar 22, 2012 34.05 34.32 34.05 34.26 834,524 -0.18(-0.53%)
Mar 21, 2012 34.40 34.44 34.24 34.44 982,357 +0.05(+0.14%)
Mar 20, 2012 34.30 34.42 34.11 34.39 1,029,241 -0.03(-0.08%)
Mar 19, 2012 33.97 34.44 33.97 34.42 934,448 +0.22(+0.66%)
Mar 16, 2012 34.09 34.24 33.95 34.20 675,291 +0.08(+0.24%)
Mar 15, 2012 34.09 34.16 33.87 34.11 820,306 +0.00(+0.00%)
Mar 14, 2012 34.50 34.56 34.11 34.11 863,456 -0.35(-1.01%)
Mar 13, 2012 34.48 34.65 34.34 34.46 849,283 -0.10(-0.30%)
Mar 12, 2012 34.48 34.64 34.46 34.56 717,813 -0.02(-0.06%)
Mar 09, 2012 34.48 34.58 34.38 34.58 699,040 +0.10(+0.30%)
Mar 08, 2012 34.42 34.83 34.42 34.48 771,001 -0.06(-0.18%)
Mar 07, 2012 34.40 34.60 34.36 34.54 702,415 +0.14(+0.42%)
Mar 06, 2012 34.62 34.62 34.26 34.40 1,038,236 -0.29(-0.82%)
Mar 05, 2012 34.79 34.84 34.56 34.69 569,048 -0.10(-0.29%)
Mar 02, 2012 34.93 34.96 34.69 34.79 622,876 -0.12(-0.35%)
Mar 01, 2012 34.79 34.91 34.77 34.91 784,543 +0.06(+0.18%)
Feb 29, 2012 34.85 35.04 34.71 34.85 810,326 +0.00(+0.00%)
Feb 28, 2012 34.99 35.01 34.71 34.85 1,094,722 -0.14(-0.41%)
Feb 27, 2012 34.97 35.05 34.93 34.99 1,199,998 -0.04(-0.12%)
Feb 24, 2012 34.91 35.03 34.79 35.03 687,192 +0.20(+0.59%)
Feb 23, 2012 34.89 34.89 34.71 34.83 653,045 -0.06(-0.18%)
Feb 22, 2012 34.93 34.93 34.62 34.89 761,494 +0.00(+0.00%)
Feb 21, 2012 34.89 34.97 34.79 34.89 1,382,820 +0.02(+0.06%)
Feb 17, 2012 34.77 34.87 34.71 34.87 563,354 +0.16(+0.47%)
Feb 16, 2012 34.54 34.77 34.46 34.71 1,015,047 +0.18(+0.53%)
Feb 15, 2012 34.38 34.52 34.32 34.52 814,570 +0.16(+0.47%)
Feb 14, 2012 34.32 34.46 34.26 34.36 862,084 +0.02(+0.06%)
Feb 13, 2012 34.30 34.36 34.24 34.34 885,259 +0.10(+0.30%)
Feb 10, 2012 34.18 34.24 33.99 34.24 938,774 -0.02(-0.06%)
Feb 09, 2012 34.26 34.28 34.13 34.26 1,018,376 +0.10(+0.30%)
Feb 08, 2012 34.22 34.32 34.05 34.16 1,724,767 -0.02(-0.06%)
Feb 07, 2012 34.20 34.34 33.99 34.18 1,163,178 -0.45(-1.30%)
Feb 06, 2012 34.60 34.62 34.48 34.62 1,009,883 +0.08(+0.22%)
Feb 03, 2012 34.69 34.71 34.50 34.55 861,865 -0.01(-0.04%)
Feb 02, 2012 34.73 34.73 34.46 34.56 882,604 +0.02(+0.06%)
Feb 01, 2012 34.46 34.56 34.36 34.54 1,043,369 +0.22(+0.65%)
Jan 31, 2012 34.34 34.34 34.14 34.32 1,181,049 +0.10(+0.30%)
Jan 30, 2012 34.30 34.32 34.07 34.22 720,696 -0.04(-0.12%)
Jan 27, 2012 34.44 34.58 34.20 34.26 862,130 -0.16(-0.47%)
Jan 26, 2012 34.48 34.60 34.36 34.42 867,284 -0.06(-0.18%)
Jan 25, 2012 34.34 34.48 34.26 34.48 1,115,916 +0.14(+0.42%)
Jan 24, 2012 34.34 34.46 34.22 34.34 822,603 +0.00(+0.00%)
Jan 23, 2012 34.18 34.36 34.16 34.34 1,114,836 +0.18(+0.54%)
Jan 20, 2012 34.07 34.36 33.91 34.16 804,672 +0.06(+0.18%)
Jan 19, 2012 34.05 34.09 33.87 34.09 1,372,856 +0.12(+0.36%)
Jan 18, 2012 33.93 33.99 33.87 33.97 1,013,061 +0.06(+0.18%)
Jan 17, 2012 33.79 33.99 33.73 33.91 1,462,992 +0.16(+0.48%)
Jan 13, 2012 33.69 33.75 33.50 33.75 1,271,525 +0.00(+0.00%)
Jan 12, 2012 33.71 33.77 33.54 33.75 1,285,511 +0.08(+0.24%)
Jan 11, 2012 33.83 33.89 33.54 33.67 1,473,948 -0.14(-0.42%)
Jan 10, 2012 34.05 34.05 33.65 33.81 1,326,411 -0.08(-0.24%)
Jan 09, 2012 34.07 34.16 33.75 33.89 1,239,787 -0.20(-0.60%)
Jan 06, 2012 34.36 34.40 33.63 34.09 1,328,133 -0.16(-0.48%)
Jan 05, 2012 34.18 34.26 34.11 34.26 1,018,370 +0.10(+0.30%)
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.