Alerian MLP ETF (AMLP) Historical Stock Data
46.80 ↓0.73 (-1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMLP is up 0.03% a day on average. There have been 17 days where Alerian MLP ETF closed green and 13 days where AMLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 47.34 | 46.80 | ↓$0.54 (-1.14%) | 46.72 | 47.48 | 1.96M |
| 2025-12-15 | 47.52 | 47.53 | ↑$0.01 (0.02%) | 47.16 | 47.60 | 1.69M |
| 2025-12-12 | 47.46 | 47.41 | ↓$0.05 (-0.11%) | 47.25 | 47.64 | 1.13M |
| 2025-12-11 | 47.25 | 47.33 | ↑$0.08 (0.17%) | 47.12 | 47.57 | 1.44M |
| 2025-12-10 | 47.47 | 47.40 | ↓$0.07 (-0.15%) | 47.19 | 47.56 | 1.90M |
| 2025-12-09 | 47.76 | 47.42 | ↓$0.34 (-0.71%) | 47.38 | 47.99 | 862.83K |
| 2025-12-08 | 47.91 | 47.65 | ↓$0.26 (-0.54%) | 47.64 | 47.98 | 0.95M |
| 2025-12-05 | 48.05 | 47.98 | ↓$0.07 (-0.15%) | 47.84 | 48.28 | 1.56M |
| 2025-12-04 | 47.67 | 48.08 | ↑$0.41 (0.86%) | 47.67 | 48.12 | 1.30M |
| 2025-12-03 | 47.34 | 47.60 | ↑$0.26 (0.55%) | 47.23 | 47.79 | 1.16M |
| 2025-12-02 | 47.76 | 47.19 | ↓$0.57 (-1.19%) | 47.16 | 47.76 | 1.50M |
| 2025-12-01 | 47.75 | 47.71 | ↓$0.04 (-0.08%) | 47.63 | 47.84 | 1.07M |
| 2025-11-28 | 47.49 | 47.66 | ↑$0.17 (0.36%) | 47.38 | 47.86 | 1.34M |
| 2025-11-26 | 47.23 | 47.39 | ↑$0.16 (0.34%) | 47.23 | 47.55 | 1.90M |
| 2025-11-25 | 46.83 | 47.15 | ↑$0.32 (0.68%) | 46.75 | 47.21 | 1.69M |
| 2025-11-24 | 46.92 | 46.93 | ↑$0.01 (0.02%) | 46.51 | 47.07 | 2.40M |
| 2025-11-21 | 46.73 | 47.00 | ↑$0.27 (0.58%) | 46.54 | 47.14 | 1.42M |
| 2025-11-20 | 46.86 | 46.79 | ↓$0.07 (-0.15%) | 46.55 | 47.26 | 1.50M |
| 2025-11-19 | 46.68 | 46.81 | ↑$0.13 (0.28%) | 46.34 | 46.98 | 841.54K |
| 2025-11-18 | 46.56 | 46.79 | ↑$0.23 (0.49%) | 46.41 | 46.86 | 1.25M |
| 2025-11-17 | 47.16 | 46.58 | ↓$0.58 (-1.23%) | 46.58 | 47.17 | 1.92M |
| 2025-11-14 | 46.53 | 46.95 | ↑$0.42 (0.90%) | 46.28 | 47.18 | 2.57M |
| 2025-11-13 | 46.30 | 46.25 | ↓$0.05 (-0.11%) | 46.04 | 46.52 | 1.72M |
| 2025-11-12 | 46.48 | 46.22 | ↓$0.26 (-0.56%) | 46.08 | 46.54 | 1.98M |
| 2025-11-11 | 47.40 | 47.47 | ↑$0.07 (0.15%) | 47.33 | 47.65 | 1.94M |
| 2025-11-10 | 47.41 | 47.35 | ↓$0.06 (-0.13%) | 46.88 | 47.45 | 1.98M |
| 2025-11-07 | 47.05 | 47.20 | ↑$0.15 (0.32%) | 46.66 | 47.23 | 1.16M |
| 2025-11-06 | 46.94 | 47.04 | ↑$0.10 (0.21%) | 46.84 | 47.19 | 1.69M |
| 2025-11-05 | 46.52 | 46.97 | ↑$0.45 (0.97%) | 46.51 | 47.08 | 1.75M |
| 2025-11-04 | 46.50 | 46.55 | ↑$0.05 (0.11%) | 46.29 | 46.74 | 1.67M |
Create an account or log in to view more rows.
$AMLP green is good
$AMLP get ready bears and bulls
$AMLP watch for a morning dip and rip
$AMLP I need a smoke after this trade
$AMLP Mindset is key
$AMLP let’s go baby!
$AMLP Bears always win...
Bulls have to be forever bagholders....
$AMLP cover that shit
$AMLP How can this stock move so little? Damn
$AMLP bull trap confirmed