Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.69 -0.31 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.45	18.68	17.98	18.59	6,926,104	-0.07(-0.37%)
May 28, 2020	18.74	18.92	18.45	18.66	5,119,099	-0.24(-1.25%)
May 27, 2020	18.96	19.07	18.41	18.89	3,517,076	+0.14(+0.74%)
May 26, 2020	18.81	18.93	18.59	18.75	4,435,015	+0.43(+2.35%)
May 22, 2020	18.06	18.33	17.73	18.32	3,129,798	+0.06(+0.30%)
May 21, 2020	18.27	18.55	17.85	18.27	6,356,622	+0.00(+0.00%)
May 20, 2020	18.18	18.82	17.91	18.27	11,183,473	+0.45(+2.53%)
May 19, 2020	17.59	18.12	17.43	17.82	7,655,025	+0.26(+1.46%)
May 18, 2020	17.25	17.91	17.20	17.56	12,542,566	+0.89(+5.36%)
May 15, 2020	16.22	16.74	16.08	16.67	4,837,609	+0.49(+3.00%)
May 14, 2020	15.84	16.56	15.25	16.18	5,401,519	+0.24(+1.52%)
May 13, 2020	16.49	16.53	15.63	15.94	7,099,437	-0.59(-3.56%)
May 12, 2020	16.70	17.22	16.42	16.53	6,248,201	-0.07(-0.42%)
May 11, 2020	16.60	16.77	16.36	16.60	5,159,714	-0.21(-1.24%)
May 08, 2020	16.39	16.91	16.32	16.81	6,509,721	+0.55(+3.41%)
May 07, 2020	16.74	16.82	16.13	16.25	6,900,265	-0.03(-0.21%)
May 06, 2020	16.86	17.06	16.05	16.29	5,538,800	-0.40(-2.41%)
May 05, 2020	17.23	17.49	16.54	16.69	7,769,328	+0.03(+0.20%)
May 04, 2020	16.08	16.76	15.71	16.66	8,591,327	+0.30(+1.85%)

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.