Home

Alerian MLP ETF (AMLP)

48.71
-0.04 (-0.08%)
NYSE · Last Trade: Jun 9th, 12:27 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Alerian MLP ETF (AMLP)

DateOpenHighLowCloseVolumeAdjusted Close
6/06/202548.4848.8148.3448.75983,30248.75
6/05/202548.1048.3747.8248.211,979,07748.21
6/04/202548.7748.9747.9547.95799,00447.95
6/03/202548.1148.8447.9048.701,797,95448.70
6/02/202548.2548.2547.6447.971,258,84947.97
5/30/202547.9748.1547.6747.771,020,98847.77
5/29/202548.4648.6247.8748.041,044,76148.04
5/28/202548.9148.9148.3848.42643,44548.42
5/27/202548.5648.9248.4748.801,153,94748.80
5/23/202547.8248.4847.7848.331,115,48248.33
5/22/202548.1948.3747.8448.061,722,93248.06
5/21/202548.8948.9248.2048.281,035,63548.28
5/20/202549.0049.1048.7848.92843,00448.92
5/19/202548.8849.0948.5348.801,142,44948.80
5/16/202549.1949.5548.9049.141,350,01249.14
5/15/202548.7049.2048.7049.191,015,14949.19
5/14/202549.1449.1448.5548.881,148,26648.88
5/13/202549.1750.1149.0549.941,343,50848.96
5/12/202549.5449.5448.6748.971,299,05048.01
5/09/202548.4648.5247.9948.441,078,81247.49
5/08/202548.1348.4847.8948.062,001,05847.12
5/07/202547.4248.0647.2747.931,278,10246.99
5/06/202547.6847.8646.7847.101,489,12146.18
5/05/202548.1248.1247.3847.491,487,87046.56
5/02/202548.3848.5648.1048.41853,83947.46
5/01/202548.2748.6947.8347.931,072,12146.99
4/30/202548.7548.9247.8848.241,090,36547.29
4/29/202549.4649.5649.0749.21939,22248.24
4/28/202549.5049.6549.1249.48869,77648.51
4/25/202549.4449.5949.0049.47638,01448.50
4/24/202549.1149.6548.8449.641,038,72248.67
4/23/202549.3449.4648.5048.771,106,13247.81
4/22/202548.1748.7748.0748.621,075,58547.67
4/21/202548.5048.5647.1447.631,270,41546.70
4/17/202548.4149.2748.4048.641,128,81647.69
4/16/202548.5548.8148.0148.201,359,89547.25
4/15/202547.7648.6847.7448.371,124,71147.42
4/14/202547.4047.8847.0547.691,131,31746.75
4/11/202545.9646.6445.1046.561,461,38945.65
4/10/202546.7746.7744.9545.811,787,48244.91
4/09/202544.5547.5643.7547.173,248,60846.24
4/08/202547.3647.5844.7245.073,013,12244.19
4/07/202545.3147.4244.0145.963,714,68645.06
4/04/202549.1649.5746.7347.025,268,63446.10
4/03/202551.3351.6050.6250.621,759,98649.63
4/02/202552.1052.5851.9652.57947,00951.54
4/01/202551.9552.2651.4652.26837,04051.23
3/31/202552.0352.1851.6651.941,643,39650.92
3/28/202552.0452.1751.5852.071,167,13851.05
3/27/202552.1252.2851.8352.041,032,84251.02
3/26/202552.0652.4952.0452.211,406,03151.19
3/25/202552.1252.2351.7751.941,306,65650.92
3/24/202551.8852.3451.7651.97882,40350.95
3/21/202552.1552.2151.5051.601,200,82050.59
3/20/202552.3552.4452.0352.231,361,68351.21
3/19/202552.2752.5252.1252.381,102,10451.35
3/18/202552.3052.4351.9352.09890,50751.07
3/17/202551.4252.3951.4052.221,243,39751.20
3/14/202550.6451.5850.5551.491,182,93550.48
3/13/202550.9351.1650.4050.431,191,73749.44
3/12/202550.8451.2350.7250.871,268,41649.87
3/11/202550.4851.0850.1750.651,419,98149.66
3/10/202550.0250.8749.8850.501,571,14349.51