Alerian MLP ETF (AMLP) Historical Stock Data
47.19 ↑0.22 (0.47%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMLP is down -0.12% a day on average. There have been 15 days where Alerian MLP ETF closed green and 15 days where AMLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 47.00 | 47.19 | ↑$0.19 (0.40%) | 46.77 | 47.30 | 1.52M |
| 2024-04-19 | 46.34 | 46.97 | ↑$0.63 (1.36%) | 46.30 | 47.23 | 1.22M |
| 2024-04-18 | 46.19 | 46.36 | ↑$0.17 (0.37%) | 46.01 | 46.60 | 1.53M |
| 2024-04-17 | 45.65 | 45.96 | ↑$0.31 (0.68%) | 45.57 | 46.17 | 1.15M |
| 2024-04-16 | 45.85 | 45.53 | ↓$0.32 (-0.70%) | 45.40 | 45.86 | 1.07M |
| 2024-04-15 | 46.70 | 45.80 | ↓$0.90 (-1.93%) | 45.78 | 46.70 | 1.55M |
| 2024-04-12 | 47.23 | 46.48 | ↓$0.75 (-1.59%) | 46.35 | 47.44 | 1.56M |
| 2024-04-11 | 47.15 | 47.03 | ↓$0.12 (-0.25%) | 46.72 | 47.15 | 1.50M |
| 2024-04-10 | 47.41 | 47.05 | ↓$0.36 (-0.76%) | 47.02 | 47.44 | 1.63M |
| 2024-04-09 | 47.87 | 47.39 | ↓$0.48 (-1.00%) | 47.36 | 47.90 | 0.91M |
| 2024-04-08 | 47.71 | 47.76 | ↑$0.05 (0.10%) | 47.71 | 48.06 | 1.70M |
| 2024-04-05 | 47.88 | 47.80 | ↓$0.08 (-0.17%) | 47.68 | 48.00 | 1.54M |
| 2024-04-04 | 48.27 | 47.93 | ↓$0.34 (-0.70%) | 47.91 | 48.48 | 1.60M |
| 2024-04-03 | 48.00 | 48.19 | ↑$0.19 (0.40%) | 47.89 | 48.28 | 1.03M |
| 2024-04-02 | 47.64 | 47.75 | ↑$0.11 (0.23%) | 47.54 | 47.83 | 1.01M |
| 2024-04-01 | 47.54 | 47.49 | ↓$0.05 (-0.11%) | 47.28 | 47.62 | 834.95K |
| 2024-03-28 | 47.26 | 47.46 | ↑$0.20 (0.42%) | 47.15 | 47.55 | 1.13M |
| 2024-03-27 | 46.91 | 47.09 | ↑$0.18 (0.38%) | 46.91 | 47.13 | 759.18K |
| 2024-03-26 | 47.06 | 46.85 | ↓$0.21 (-0.45%) | 46.78 | 47.17 | 567.94K |
| 2024-03-25 | 47.08 | 46.96 | ↓$0.12 (-0.25%) | 46.90 | 47.44 | 0.98M |
| 2024-03-22 | 47.46 | 46.98 | ↓$0.48 (-1.01%) | 46.98 | 47.50 | 890.81K |
| 2024-03-21 | 47.37 | 47.43 | ↑$0.06 (0.13%) | 47.18 | 47.50 | 879.71K |
| 2024-03-20 | 46.95 | 47.31 | ↑$0.36 (0.77%) | 46.91 | 47.31 | 794.19K |
| 2024-03-19 | 46.75 | 47.08 | ↑$0.33 (0.71%) | 46.60 | 47.08 | 1.09M |
| 2024-03-18 | 46.66 | 46.73 | ↑$0.07 (0.15%) | 46.52 | 46.73 | 825.62K |
| 2024-03-15 | 46.16 | 46.63 | ↑$0.47 (1.02%) | 46.11 | 46.68 | 1.39M |
| 2024-03-14 | 46.90 | 46.18 | ↓$0.72 (-1.54%) | 46.08 | 46.90 | 1.11M |
| 2024-03-13 | 46.95 | 46.74 | ↓$0.21 (-0.45%) | 46.64 | 47.09 | 0.90M |
| 2024-03-12 | 46.68 | 46.67 | ↓$0.01 (-0.02%) | 46.55 | 46.77 | 797.07K |
| 2024-03-11 | 46.47 | 46.54 | ↑$0.07 (0.15%) | 46.15 | 46.64 | 755.46K |
Create an account or log in to view more rows.
$AMLP When they tell me diversifying is for idiots
$AMLP Price target here?
$AMLP Be patient !!
$AMLP we like the stock
$AMLP ugh oh
we heatin back up
$AMLP Love this stock.
Light taps
$AMLP omg this is bullshit
$AMLP LOL
$AMLP I gave in! Bought more 100 shares
$AMLP Another boring day I believe