Alerian MLP ETF Historical Stock Prices

(ETF)
AMLP 
$18.7401
*  
0.2501
1.35%
Get AMLP Alerts
*Delayed - data as of Oct. 21, 2014 11:53 ET  -  Find a broker to begin trading AMLP now


Community Rating:
View:    AMLP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
11:53  18.59  18.77  18.50  18.7401 2,040,982
10/20/2014 18.42 18.53 18.24 18.49 5,260,934
10/17/2014 18.55 18.61 18.0755 18.4 8,851,483
10/16/2014 17.74 18.5 17.6 18.35 13,231,490
10/15/2014 17.09 17.87 16.75 17.83 15,434,470
10/14/2014 17.55 17.65 16.63 17.33 14,917,490
10/13/2014 18.16 18.26 17.31 17.31 8,452,403
10/10/2014 18.27 18.35 17.58 18.13 9,473,321
10/09/2014 18.74 18.75 18.25 18.3 9,574,372
10/08/2014 18.83 18.85 18.46 18.74 4,775,612
10/07/2014 18.93 19 18.8 18.82 3,172,849
10/06/2014 19.07 19.083 18.88 18.94 2,696,193
10/03/2014 19.05 19.1 18.97 19.05 3,239,841
10/02/2014 18.98 19.0699 18.694 19.04 4,397,105
10/01/2014 19.18 19.27 18.96 18.98 3,935,211
09/30/2014 19.09 19.19 18.921 19.17 2,831,779
09/29/2014 18.9 19.08 18.9 19.07 2,587,574
09/26/2014 18.89 19.04 18.74 19.01 2,743,308
09/25/2014 18.96 19.01 18.76 18.87 4,370,620
09/24/2014 18.88 19 18.715 18.94 3,625,921
09/23/2014 19 19.06 18.88 18.88 2,511,098
09/22/2014 19.24 19.25 19.01 19.05 2,903,612
09/19/2014 19.16 19.27 19.15 19.25 2,882,186
09/18/2014 19.11 19.2099 19.01 19.18 3,043,439
09/17/2014 19.07 19.15 19.0133 19.11 2,426,720
09/16/2014 18.87 19.12 18.85 19.05 2,909,907
09/15/2014 18.93 18.95 18.77 18.9 3,545,767
09/12/2014 19.21 19.21 18.86 18.96 3,410,890
09/11/2014 19.24 19.24 19.09 19.23 2,822,035
09/10/2014 19.28 19.284 19.19 19.24 2,373,599
09/09/2014 19.26 19.29 19.19 19.26 2,088,919
09/08/2014 19.2 19.26 19.1751 19.26 1,783,157
09/05/2014 19.19 19.24 19.12 19.24 2,160,505
09/04/2014 19.27 19.3 19.1301 19.19 3,151,194
09/03/2014 19.29 19.31 19.24 19.28 3,855,775
09/02/2014 19.33 19.35 19.23 19.26 2,775,459
08/29/2014 19.24 19.3399 19.18 19.31 2,220,744
08/28/2014 19.15 19.21 19.1375 19.2 1,919,847
08/27/2014 19.16 19.18 19.1 19.16 5,236,192
08/26/2014 19.1 19.15 19.06 19.13 2,363,022
08/25/2014 19.02 19.09 18.915 19.09 2,400,413
08/22/2014 19.06 19.07 18.94 18.98 2,443,279
08/21/2014 19.1 19.1 18.98 19.05 2,527,677
08/20/2014 18.97 19.09 18.95 19.08 2,675,849
08/19/2014 18.93 19 18.92 18.98 3,026,294
08/18/2014 18.95 18.9533 18.89 18.93 2,243,340
08/15/2014 18.87 18.96 18.815 18.95 3,082,211
08/14/2014 18.76 18.86 18.74 18.83 2,699,572
08/13/2014 18.63 18.795 18.5243 18.71 2,954,542
08/12/2014 18.64 18.69 18.52 18.6 2,950,162
08/11/2014 18.75 18.83 18.61 18.7 6,953,598
08/08/2014 18.18 18.2 18.01 18.16 2,568,949
08/07/2014 18.12 18.22 18.04 18.11 2,450,064
08/06/2014 18.12 18.17 18.0201 18.08 2,838,872
08/05/2014 18.6 18.66 18.39 18.43 2,948,216
08/04/2014 18.37 18.66 18.32 18.66 4,085,950
08/01/2014 18.45 18.5 18.25 18.39 4,133,664
07/31/2014 18.69 18.71 18.47 18.48 3,069,164
07/30/2014 18.94 18.94 18.67 18.74 2,817,637
07/29/2014 18.95 19.03 18.87 18.89 2,234,025
07/28/2014 18.98 18.99 18.88 18.95 2,001,787
07/25/2014 18.98 19.01 18.9 18.94 2,011,372
07/24/2014 19.06 19.11 18.97 18.98 3,258,896
07/23/2014 19.05 19.16 19.04 19.05 2,500,261
07/22/2014 18.97 19.07 18.96 19.03 2,030,323
07/21/2014 18.93 18.96 18.86 18.95 1,993,398
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?