Stock Quote

Alps Alerian MLP ETF (NY: AMLP )

31.51 USD -0.32 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 32.00 32.03 31.36 31.51 2,678,534 -0.32(-1.01%)
Apr 21, 2021 31.11 31.87 30.94 31.83 2,104,891 +0.48(+1.53%)
Apr 20, 2021 31.42 31.45 30.72 31.35 2,422,471 -0.09(-0.29%)
Apr 19, 2021 31.33 31.72 31.27 31.44 1,870,666 +0.11(+0.35%)
Apr 16, 2021 31.78 31.85 31.31 31.33 1,952,300 -0.40(-1.26%)
Apr 15, 2021 31.55 31.77 31.21 31.73 1,352,925 +0.24(+0.76%)
Apr 14, 2021 31.09 31.63 31.09 31.49 2,188,208 +0.55(+1.78%)
Apr 13, 2021 30.89 31.02 30.57 30.94 1,855,401 +0.01(+0.03%)
Apr 12, 2021 31.13 31.35 30.73 30.93 1,925,253 -0.06(-0.19%)
Apr 09, 2021 31.40 31.82 30.84 30.99 4,329,400 -0.52(-1.65%)
Apr 08, 2021 31.19 31.51 30.76 31.51 2,475,836 +0.21(+0.67%)
Apr 07, 2021 31.20 31.30 30.96 31.30 2,188,029 +0.13(+0.42%)
Apr 06, 2021 31.18 31.32 30.88 31.17 1,956,498 +0.16(+0.52%)
Apr 05, 2021 31.14 31.15 30.50 31.01 2,472,865 -0.12(-0.39%)
Apr 01, 2021 30.70 31.14 30.20 31.13 3,095,900 +0.63(+2.07%)
Mar 31, 2021 30.06 30.83 29.95 30.50 2,822,677 +0.49(+1.63%)
Mar 30, 2021 30.20 30.26 29.87 30.01 1,720,969 -0.36(-1.19%)
Mar 29, 2021 30.74 30.77 30.00 30.37 1,937,380 -0.43(-1.40%)
Mar 26, 2021 30.18 30.83 29.96 30.80 2,447,100 +1.02(+3.43%)
Mar 25, 2021 29.26 29.88 28.85 29.78 3,242,056 +0.22(+0.74%)
Mar 24, 2021 29.75 30.22 29.54 29.56 3,401,444 +0.20(+0.68%)
Mar 23, 2021 30.30 30.47 29.33 29.36 2,931,344 -1.36(-4.43%)
Mar 22, 2021 30.89 30.91 30.49 30.72 1,701,503 -0.13(-0.42%)
Mar 19, 2021 30.50 31.24 30.31 30.85 2,782,400 +0.41(+1.35%)
Mar 18, 2021 31.64 31.70 30.31 30.44 2,322,281 -1.37(-4.31%)
Mar 17, 2021 31.61 31.95 31.31 31.81 1,949,261 +0.10(+0.32%)
Mar 16, 2021 32.22 32.22 31.55 31.71 1,816,650 -0.64(-1.98%)
Mar 15, 2021 32.36 32.68 32.05 32.35 1,878,944 -0.07(-0.22%)
Mar 12, 2021 32.20 32.48 31.99 32.42 2,130,400 +0.28(+0.87%)
Mar 11, 2021 32.48 32.48 32.02 32.14 1,865,206 -0.15(-0.46%)
Mar 10, 2021 31.14 32.30 31.06 32.29 4,193,485 +1.31(+4.23%)
Mar 09, 2021 31.64 31.72 30.90 30.98 2,045,456 -0.61(-1.93%)
Mar 08, 2021 31.91 32.19 31.28 31.59 3,111,209 -0.09(-0.28%)
Mar 05, 2021 31.86 32.04 30.47 31.68 4,167,100 +0.44(+1.41%)
Mar 04, 2021 30.89 31.99 30.56 31.24 4,721,190 +0.55(+1.79%)
Mar 03, 2021 30.63 31.38 30.55 30.69 2,842,277 +0.28(+0.92%)
Mar 02, 2021 30.00 30.51 29.76 30.41 5,283,941 +0.46(+1.54%)
Mar 01, 2021 28.94 30.19 28.94 29.95 4,221,152 +1.50(+5.27%)
Feb 26, 2021 29.11 29.28 28.08 28.45 3,777,900 -0.81(-2.77%)
Feb 25, 2021 30.00 30.23 28.85 29.26 3,284,543 -0.58(-1.94%)
Feb 24, 2021 28.98 30.00 28.92 29.84 2,968,425 +0.90(+3.11%)
Feb 23, 2021 28.72 28.96 27.31 28.94 3,300,397 +0.36(+1.26%)
Feb 22, 2021 28.06 29.01 28.06 28.58 2,893,469 +0.53(+1.89%)
Feb 19, 2021 27.87 28.18 27.78 28.05 1,527,400 +0.32(+1.15%)
Feb 18, 2021 28.46 28.46 27.64 27.73 2,528,331 -0.80(-2.80%)
Feb 17, 2021 28.61 28.71 27.90 28.53 2,463,612 -0.05(-0.17%)
Feb 16, 2021 28.63 28.83 28.50 28.58 2,632,496 +0.42(+1.49%)
Feb 12, 2021 27.79 28.27 27.71 28.16 2,002,900 +0.37(+1.33%)
Feb 11, 2021 27.92 28.08 27.36 27.79 2,081,775 -0.67(-2.35%)
Feb 10, 2021 28.43 28.54 28.03 28.46 3,842,963 +0.08(+0.28%)
Feb 09, 2021 28.61 28.61 28.16 28.38 1,805,141 -0.28(-0.98%)
Feb 08, 2021 28.39 28.69 28.30 28.66 2,944,193 +0.51(+1.81%)
Feb 05, 2021 28.27 28.47 27.96 28.15 1,847,000 +0.18(+0.64%)
Feb 04, 2021 28.03 28.22 27.81 27.97 2,300,533 +0.12(+0.43%)
Feb 03, 2021 27.51 27.99 27.45 27.85 2,484,404 +0.49(+1.79%)
Feb 02, 2021 27.49 27.82 27.27 27.36 2,068,267 +0.26(+0.96%)
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.