Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.99 +0.33 (+0.71%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	39.06	39.18	38.75	38.90	1,462,674	-0.14(-0.35%)
Sep 28, 2023	38.90	39.10	38.76	39.03	1,946,801	+0.10(+0.26%)
Sep 27, 2023	38.78	39.13	38.72	38.93	1,480,590	+0.41(+1.05%)
Sep 26, 2023	38.92	38.98	38.47	38.53	1,777,240	-0.58(-1.48%)
Sep 25, 2023	38.56	39.16	38.90	39.11	3,838,959	+0.40(+1.02%)
Sep 22, 2023	39.07	39.50	38.64	38.71	7,967,305	-0.19(-0.50%)
Sep 21, 2023	39.20	39.36	38.87	38.90	3,053,371	-0.24(-0.61%)
Sep 20, 2023	38.73	39.59	38.73	39.14	2,407,417	+0.24(+0.62%)
Sep 19, 2023	38.71	38.98	38.58	38.90	2,550,734	+0.29(+0.74%)
Sep 18, 2023	38.38	38.64	38.21	38.62	1,064,142	+0.27(+0.70%)
Sep 15, 2023	38.53	38.61	38.31	38.35	1,855,664	-0.18(-0.45%)
Sep 14, 2023	38.53	38.60	38.43	38.53	741,408	+0.24(+0.63%)
Sep 13, 2023	38.39	38.48	38.11	38.29	1,049,604	+0.04(+0.10%)
Sep 12, 2023	37.98	38.42	37.98	38.25	1,052,471	+0.37(+0.97%)
Sep 11, 2023	38.15	38.30	37.73	37.88	1,355,818	-0.10(-0.27%)
Sep 08, 2023	38.04	38.13	37.87	37.98	1,782,795	+0.18(+0.46%)
Sep 07, 2023	37.60	37.93	37.56	37.81	1,745,938	+0.19(+0.51%)
Sep 06, 2023	38.49	38.49	37.56	37.61	1,150,380	-0.84(-2.18%)
Sep 05, 2023	38.41	38.71	38.41	38.45	1,717,912	+0.03(+0.07%)

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.