Alerian MLP ETF (AMLP)
NYSEARCA: AMLP · Real-Time Price · USD
48.49
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
AMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 48.50 | 48.63 | 48.08 | 48.49 | 48.49 | - | 1,783,278 |
| Nov 19, 2024 | 48.28 | 48.49 | 48.12 | 48.49 | 48.49 | 0.43% | 1,112,422 |
| Nov 18, 2024 | 47.97 | 48.32 | 47.87 | 48.28 | 48.28 | 0.90% | 2,612,008 |
| Nov 15, 2024 | 47.40 | 48.05 | 47.40 | 47.85 | 47.85 | 0.84% | 2,874,948 |
| Nov 14, 2024 | 47.10 | 47.45 | 46.96 | 47.45 | 47.45 | 0.98% | 1,242,882 |
| Nov 13, 2024 | 46.98 | 47.27 | 46.81 | 46.99 | 46.99 | -1.80% | 1,353,317 |
| Nov 12, 2024 | 48.26 | 48.29 | 47.66 | 47.85 | 46.90 | -0.58% | 1,448,407 |
| Nov 11, 2024 | 48.20 | 48.36 | 48.01 | 48.13 | 47.18 | -0.10% | 942,761 |
| Nov 8, 2024 | 48.49 | 48.49 | 47.98 | 48.18 | 47.23 | -0.35% | 1,390,744 |
| Nov 7, 2024 | 48.50 | 48.68 | 48.14 | 48.35 | 47.39 | -0.06% | 1,926,348 |
| Nov 6, 2024 | 48.30 | 48.51 | 47.95 | 48.38 | 47.42 | 1.87% | 2,279,221 |
| Nov 5, 2024 | 46.95 | 47.49 | 46.85 | 47.49 | 46.55 | 1.50% | 1,477,560 |
| Nov 4, 2024 | 46.63 | 46.94 | 46.58 | 46.79 | 45.86 | 0.67% | 2,812,434 |
| Nov 1, 2024 | 46.72 | 46.83 | 46.48 | 46.48 | 45.56 | -0.04% | 1,442,622 |
| Oct 31, 2024 | 46.73 | 46.78 | 46.49 | 46.50 | 45.58 | -0.51% | 1,567,903 |
| Oct 30, 2024 | 46.86 | 46.96 | 46.69 | 46.74 | 45.81 | -0.17% | 888,758 |
| Oct 29, 2024 | 46.80 | 46.85 | 46.45 | 46.82 | 45.89 | 0.36% | 2,030,184 |
| Oct 28, 2024 | 46.69 | 46.80 | 46.53 | 46.65 | 45.73 | -0.43% | 820,028 |
| Oct 25, 2024 | 46.97 | 47.09 | 46.73 | 46.85 | 45.92 | -0.15% | 1,507,858 |
| Oct 24, 2024 | 46.98 | 47.08 | 46.82 | 46.92 | 45.99 | -0.04% | 898,543 |
| Oct 23, 2024 | 46.82 | 46.98 | 46.70 | 46.94 | 46.01 | 0.17% | 2,011,090 |
| Oct 22, 2024 | 46.82 | 46.91 | 46.62 | 46.86 | 45.93 | 0.39% | 678,137 |
| Oct 21, 2024 | 47.18 | 47.30 | 46.66 | 46.68 | 45.76 | -0.91% | 1,695,924 |
| Oct 18, 2024 | 47.10 | 47.13 | 46.78 | 47.11 | 46.18 | 0.02% | 1,029,822 |
| Oct 17, 2024 | 47.42 | 47.48 | 47.06 | 47.10 | 46.17 | -0.70% | 1,225,369 |
| Oct 16, 2024 | 47.34 | 47.60 | 47.24 | 47.43 | 46.49 | 0.42% | 1,771,569 |
| Oct 15, 2024 | 47.49 | 47.54 | 47.07 | 47.23 | 46.29 | -0.94% | 1,701,285 |
| Oct 14, 2024 | 47.70 | 47.78 | 47.55 | 47.68 | 46.74 | -0.02% | 668,851 |
| Oct 11, 2024 | 47.54 | 47.82 | 47.54 | 47.69 | 46.75 | 0.34% | 1,043,833 |
| Oct 10, 2024 | 47.49 | 47.68 | 47.27 | 47.53 | 46.59 | 0.17% | 730,990 |
| Oct 9, 2024 | 46.98 | 47.48 | 46.87 | 47.45 | 46.51 | 0.79% | 1,180,912 |
| Oct 8, 2024 | 47.47 | 47.47 | 46.96 | 47.08 | 46.15 | -1.20% | 1,717,899 |
| Oct 7, 2024 | 47.79 | 47.99 | 47.38 | 47.65 | 46.71 | - | 1,545,124 |
| Oct 4, 2024 | 47.75 | 47.82 | 47.47 | 47.65 | 46.71 | 0.36% | 946,663 |
| Oct 3, 2024 | 47.26 | 47.74 | 47.10 | 47.48 | 46.54 | 0.64% | 1,504,437 |
| Oct 2, 2024 | 47.64 | 47.64 | 47.02 | 47.18 | 46.25 | -0.44% | 2,126,959 |
| Oct 1, 2024 | 47.01 | 47.41 | 46.95 | 47.39 | 46.45 | 0.55% | 1,682,613 |
| Sep 30, 2024 | 47.00 | 47.28 | 46.78 | 47.13 | 46.20 | 0.30% | 2,127,822 |
| Sep 27, 2024 | 46.79 | 47.07 | 46.66 | 46.99 | 46.06 | 0.71% | 951,725 |
| Sep 26, 2024 | 47.35 | 47.40 | 46.54 | 46.66 | 45.74 | -1.33% | 2,616,994 |
| Sep 25, 2024 | 47.51 | 47.61 | 47.19 | 47.29 | 46.35 | -0.40% | 1,158,194 |
| Sep 24, 2024 | 47.89 | 47.90 | 47.33 | 47.48 | 46.54 | -0.36% | 953,832 |
| Sep 23, 2024 | 47.19 | 47.77 | 47.07 | 47.65 | 46.71 | 1.02% | 1,339,515 |
| Sep 20, 2024 | 47.19 | 47.28 | 46.91 | 47.17 | 46.24 | -0.04% | 895,908 |
| Sep 19, 2024 | 47.80 | 47.81 | 47.09 | 47.19 | 46.26 | -0.36% | 1,697,073 |
| Sep 18, 2024 | 47.58 | 47.96 | 47.25 | 47.36 | 46.42 | -0.42% | 891,157 |
| Sep 17, 2024 | 47.77 | 47.90 | 47.42 | 47.56 | 46.62 | -0.06% | 1,609,808 |
| Sep 16, 2024 | 47.57 | 47.66 | 47.33 | 47.59 | 46.65 | 0.40% | 1,094,375 |
| Sep 13, 2024 | 47.08 | 47.42 | 47.05 | 47.40 | 46.46 | 0.89% | 821,782 |
| Sep 12, 2024 | 46.74 | 47.16 | 46.61 | 46.98 | 46.05 | 0.88% | 1,932,217 |
| Sep 11, 2024 | 46.43 | 46.84 | 46.21 | 46.57 | 45.65 | 0.02% | 1,045,545 |
| Sep 10, 2024 | 46.36 | 46.71 | 46.06 | 46.56 | 45.64 | 0.54% | 819,611 |
| Sep 9, 2024 | 46.54 | 46.68 | 46.30 | 46.31 | 45.39 | 0.02% | 940,943 |
| Sep 6, 2024 | 46.77 | 46.94 | 46.18 | 46.30 | 45.38 | -0.75% | 1,059,791 |
| Sep 5, 2024 | 46.84 | 46.97 | 46.60 | 46.65 | 45.73 | 0.28% | 955,969 |
| Sep 4, 2024 | 46.66 | 47.11 | 46.47 | 46.52 | 45.60 | -0.36% | 1,023,254 |
| Sep 3, 2024 | 47.00 | 47.06 | 46.27 | 46.69 | 45.77 | -1.35% | 1,374,303 |
| Aug 30, 2024 | 46.94 | 47.36 | 46.94 | 47.33 | 46.39 | 0.21% | 721,977 |
| Aug 29, 2024 | 46.65 | 47.27 | 46.54 | 47.23 | 46.29 | 2.38% | 1,564,064 |
| Aug 28, 2024 | 46.61 | 46.66 | 45.97 | 46.13 | 45.22 | -0.82% | 1,280,307 |
| Aug 27, 2024 | 47.04 | 47.06 | 46.45 | 46.51 | 45.59 | -1.32% | 1,497,135 |
| Aug 26, 2024 | 47.00 | 47.40 | 46.89 | 47.13 | 46.20 | 0.34% | 892,589 |
| Aug 23, 2024 | 46.70 | 46.97 | 46.59 | 46.97 | 46.04 | 0.92% | 1,350,431 |
| Aug 22, 2024 | 46.64 | 46.73 | 46.45 | 46.54 | 45.62 | -0.02% | 944,541 |
| Aug 21, 2024 | 46.55 | 46.72 | 46.33 | 46.55 | 45.63 | 0.41% | 1,805,870 |
| Aug 20, 2024 | 47.14 | 47.15 | 46.32 | 46.36 | 45.44 | -1.53% | 1,475,817 |
| Aug 19, 2024 | 47.00 | 47.28 | 46.89 | 47.08 | 46.15 | 0.45% | 1,647,653 |
| Aug 16, 2024 | 46.05 | 46.90 | 46.05 | 46.87 | 45.94 | 1.63% | 1,183,781 |
| Aug 15, 2024 | 45.72 | 46.35 | 45.64 | 46.12 | 45.21 | 1.18% | 1,874,859 |
| Aug 14, 2024 | 44.85 | 45.72 | 44.69 | 45.58 | 44.68 | 2.06% | 1,270,656 |
| Aug 13, 2024 | 44.65 | 44.78 | 44.21 | 44.66 | 43.78 | -0.25% | 2,884,439 |
| Aug 12, 2024 | 45.71 | 45.91 | 44.64 | 44.77 | 43.88 | -1.86% | 2,204,507 |
| Aug 9, 2024 | 46.34 | 46.38 | 45.25 | 45.62 | 44.72 | -1.47% | 1,126,234 |
| Aug 8, 2024 | 45.75 | 46.37 | 45.54 | 46.30 | 45.38 | -0.26% | 1,978,849 |
| Aug 7, 2024 | 47.28 | 47.55 | 46.37 | 46.42 | 44.60 | -0.75% | 1,223,645 |
| Aug 6, 2024 | 46.42 | 47.06 | 46.08 | 46.77 | 44.93 | 2.27% | 2,538,884 |
| Aug 5, 2024 | 45.61 | 46.28 | 44.97 | 45.73 | 43.93 | -2.85% | 1,702,140 |
| Aug 2, 2024 | 47.51 | 47.61 | 46.24 | 47.07 | 45.22 | -1.79% | 3,293,657 |
| Aug 1, 2024 | 48.24 | 48.30 | 47.45 | 47.93 | 46.05 | -0.31% | 1,747,669 |
| Jul 31, 2024 | 48.64 | 48.67 | 48.07 | 48.08 | 46.19 | -0.52% | 935,852 |
| Jul 30, 2024 | 48.17 | 48.33 | 47.77 | 48.33 | 46.43 | 0.65% | 1,307,702 |
| Jul 29, 2024 | 48.26 | 48.31 | 47.73 | 48.02 | 46.13 | -0.17% | 699,793 |
| Jul 26, 2024 | 47.77 | 48.40 | 47.77 | 48.10 | 46.21 | 0.80% | 1,366,597 |
| Jul 25, 2024 | 48.14 | 48.32 | 47.72 | 47.72 | 45.84 | -0.58% | 1,205,682 |
| Jul 24, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 46.11 | -1.84% | 1,897,799 |
| Jul 23, 2024 | 49.24 | 49.24 | 48.81 | 48.90 | 46.98 | -0.51% | 1,524,336 |
| Jul 22, 2024 | 48.97 | 49.34 | 48.83 | 49.15 | 47.22 | 0.41% | 1,478,985 |
| Jul 19, 2024 | 49.17 | 49.44 | 48.83 | 48.95 | 47.03 | -0.14% | 1,649,712 |
| Jul 18, 2024 | 48.95 | 49.30 | 48.83 | 49.02 | 47.09 | 0.41% | 1,672,407 |
| Jul 17, 2024 | 48.98 | 49.25 | 48.81 | 48.82 | 46.90 | -0.12% | 1,253,882 |
| Jul 16, 2024 | 48.72 | 48.98 | 48.54 | 48.88 | 46.96 | 0.35% | 1,645,377 |
| Jul 15, 2024 | 48.60 | 48.88 | 48.33 | 48.71 | 46.80 | 0.56% | 1,135,263 |
| Jul 12, 2024 | 48.47 | 48.53 | 48.16 | 48.44 | 46.54 | 0.31% | 1,159,152 |
| Jul 11, 2024 | 48.33 | 48.33 | 48.04 | 48.29 | 46.39 | 0.33% | 1,500,593 |
| Jul 10, 2024 | 48.19 | 48.27 | 48.06 | 48.13 | 46.24 | -0.41% | 692,074 |
| Jul 9, 2024 | 48.10 | 48.46 | 47.94 | 48.33 | 46.43 | 0.23% | 1,141,695 |
| Jul 8, 2024 | 48.22 | 48.40 | 48.10 | 48.22 | 46.32 | 0.10% | 1,163,755 |
| Jul 5, 2024 | 48.68 | 48.70 | 48.02 | 48.17 | 46.28 | -0.84% | 703,090 |
| Jul 3, 2024 | 48.26 | 48.76 | 48.26 | 48.58 | 46.67 | 0.68% | 705,142 |
| Jul 2, 2024 | 48.17 | 48.53 | 48.11 | 48.25 | 46.35 | 0.17% | 940,028 |