Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.36 -0.20 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 3.804 3.818 3.799 3.813 2,243,485 +0.01(+0.31%)
Mar 30, 2011 3.797 3.804 3.792 3.802 3,696,351 +0.02(+0.55%)
Mar 29, 2011 3.797 3.797 3.776 3.781 2,126,654 -0.01(-0.37%)
Mar 28, 2011 3.813 3.818 3.788 3.795 2,553,133 -0.01(-0.25%)
Mar 25, 2011 3.799 3.809 3.788 3.804 1,888,727 +0.01(+0.18%)
Mar 24, 2011 3.779 3.797 3.776 3.797 1,970,577 +0.03(+0.74%)
Mar 23, 2011 3.790 3.804 3.762 3.769 3,670,774 -0.02(-0.49%)
Mar 22, 2011 3.783 3.788 3.769 3.788 1,780,214 +0.01(+0.37%)
Mar 21, 2011 3.760 3.774 3.758 3.774 3,722,568 +0.04(+1.06%)
Mar 18, 2011 3.755 3.772 3.732 3.734 2,726,850 -0.01(-0.19%)
Mar 17, 2011 3.732 3.746 3.718 3.741 2,479,451 +0.03(+0.82%)
Mar 16, 2011 3.695 3.725 3.676 3.711 2,557,676 +0.02(+0.57%)
Mar 15, 2011 3.690 3.732 3.685 3.690 3,170,643 -0.04(-1.12%)
Mar 14, 2011 3.741 3.744 3.713 3.732 1,526,458 -0.01(-0.19%)
Mar 11, 2011 3.737 3.741 3.711 3.739 2,163,686 +0.00(+0.06%)
Mar 10, 2011 3.776 3.788 3.718 3.737 4,400,032 -0.04(-1.05%)
Mar 09, 2011 3.818 3.818 3.772 3.776 3,256,076 -0.04(-0.95%)
Mar 08, 2011 3.834 3.834 3.799 3.812 6,323,166 -0.01(-0.34%)
Mar 07, 2011 3.846 3.848 3.813 3.825 4,385,528 -0.01(-0.24%)
Mar 04, 2011 3.851 3.851 3.830 3.834 2,051,157 -0.01(-0.30%)
Mar 03, 2011 3.860 3.862 3.837 3.846 3,639,778 +0.01(+0.30%)
Mar 02, 2011 3.844 3.851 3.825 3.834 2,108,357 -0.00(-0.05%)
Mar 01, 2011 3.867 3.872 3.832 3.836 2,667,437 -0.02(-0.44%)
Feb 28, 2011 3.851 3.853 3.837 3.853 2,899,945 +0.02(+0.43%)
Feb 25, 2011 3.823 3.837 3.806 3.837 2,259,024 +0.03(+0.92%)
Feb 24, 2011 3.811 3.818 3.799 3.802 3,128,914 +0.00(+0.00%)
Feb 23, 2011 3.806 3.830 3.787 3.802 2,218,727 +0.00(+0.00%)
Feb 22, 2011 3.820 3.830 3.795 3.802 3,200,142 -0.02(-0.61%)
Feb 18, 2011 3.818 3.834 3.813 3.825 3,437,215 +0.01(+0.31%)
Feb 17, 2011 3.813 3.813 3.797 3.813 2,476,933 +0.01(+0.20%)
Feb 16, 2011 3.816 3.827 3.802 3.806 2,658,050 +0.00(+0.04%)
Feb 15, 2011 3.783 3.809 3.779 3.804 6,259,862 +0.02(+0.62%)
Feb 14, 2011 3.748 3.781 3.748 3.781 2,683,057 +0.03(+0.87%)
Feb 11, 2011 3.730 3.748 3.725 3.748 1,452,566 +0.00(+0.00%)
Feb 10, 2011 3.741 3.748 3.734 3.748 1,937,655 +0.00(+0.12%)
Feb 09, 2011 3.730 3.755 3.730 3.744 1,930,238 -0.01(-0.19%)
Feb 08, 2011 3.683 3.797 3.683 3.751 3,720,809 -0.00(-0.12%)
Feb 07, 2011 3.781 3.781 3.753 3.755 2,853,827 -0.07(-1.71%)
Feb 04, 2011 3.827 3.827 3.809 3.820 2,532,892 +0.00(+0.00%)
Feb 03, 2011 3.818 3.820 3.804 3.820 2,284,090 +0.01(+0.22%)
Feb 02, 2011 3.809 3.839 3.799 3.812 2,276,128 +0.01(+0.21%)
Feb 01, 2011 3.816 3.843 3.799 3.804 2,550,584 +0.00(+0.12%)
Jan 31, 2011 3.785 3.799 3.783 3.799 2,425,774 +0.02(+0.43%)
Jan 28, 2011 3.809 3.809 3.779 3.783 2,367,695 -0.02(-0.43%)
Jan 27, 2011 3.795 3.804 3.783 3.799 2,373,478 +0.01(+0.25%)
Jan 26, 2011 3.769 3.795 3.765 3.790 2,059,420 +0.03(+0.68%)
Jan 25, 2011 3.769 3.774 3.757 3.765 2,049,531 -0.00(-0.06%)
Jan 24, 2011 3.746 3.772 3.744 3.767 2,817,756 +0.03(+0.75%)
Jan 21, 2011 3.732 3.744 3.732 3.739 2,304,451 +0.01(+0.38%)
Jan 20, 2011 3.753 3.762 3.697 3.725 2,548,572 -0.03(-0.75%)
Jan 19, 2011 3.785 3.788 3.749 3.753 2,124,723 -0.03(-0.80%)
Jan 18, 2011 3.799 3.802 3.781 3.783 2,453,693 -0.01(-0.25%)
Jan 14, 2011 3.790 3.795 3.785 3.792 2,401,509 +0.01(+0.25%)
Jan 13, 2011 3.788 3.788 3.776 3.783 2,308,458 +0.00(+0.06%)
Jan 12, 2011 3.785 3.788 3.769 3.781 2,485,328 +0.01(+0.28%)
Jan 11, 2011 3.762 3.774 3.760 3.770 4,123,886 +0.01(+0.39%)
Jan 10, 2011 3.746 3.758 3.744 3.756 2,248,037 +0.01(+0.26%)
Jan 07, 2011 3.748 3.753 3.737 3.746 4,436,841 +0.00(+0.12%)
Jan 06, 2011 3.748 3.753 3.737 3.741 2,287,171 +0.00(+0.00%)
Jan 05, 2011 3.751 3.751 3.737 3.741 2,913,369 -0.00(-0.12%)
Jan 04, 2011 3.739 3.765 3.735 3.746 4,674,738 -0.01(-0.31%)
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.