Alerian MLP ETF Historical Stock Prices

(ETF)
AMLP 
$19.13
*  
unch
unch
Get AMLP Alerts
*Delayed - data as of Aug. 27, 2014 11:43 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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
11:43  19.14  19.16  19.10  19.13 1,549,248
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
07/18/2014 18.95 18.98 18.9 18.94 2,021,464
07/17/2014 18.89 18.97 18.85 18.92 3,268,587
07/16/2014 18.82 18.91 18.8101 18.91 2,669,032
07/15/2014 18.79 18.81 18.7 18.79 1,968,326
07/14/2014 18.8 18.84 18.73 18.77 2,319,106
07/11/2014 18.7 18.79 18.65 18.77 1,989,293
07/10/2014 18.72 18.74 18.58 18.71 3,164,967
07/09/2014 18.62 18.76 18.555 18.76 3,475,491
07/08/2014 18.66 18.6866 18.55 18.59 3,716,354
07/07/2014 18.83 18.86 18.61 18.67 3,237,140
07/03/2014 19.01 19.02 18.81 18.83 3,109,009
07/02/2014 19.05 19.06 18.94 18.97 2,496,374
07/01/2014 19.03 19.06 18.9801 19.05 2,811,694
06/30/2014 18.93 19 18.87 19 3,545,366
06/27/2014 18.86 18.95 18.83 18.92 5,557,116
06/26/2014 18.86 18.88 18.81 18.87 2,608,247
06/25/2014 18.79 18.88 18.75 18.85 2,636,333
06/24/2014 18.7 18.85 18.7 18.77 3,057,386
06/23/2014 18.56 18.72 18.5 18.71 2,805,008
06/20/2014 18.65 18.66 18.51 18.55 4,110,736
06/19/2014 18.4 18.65 18.33 18.63 4,858,826
06/18/2014 18.52 18.53 18.31 18.38 5,010,497
06/17/2014 18.58 18.58 18.48 18.49 2,783,154
06/16/2014 18.43 18.55 18.4 18.55 3,892,096
06/13/2014 18.41 18.45 18.31 18.41 2,532,859
06/12/2014 18.45 18.48 18.35 18.38 3,204,573
06/11/2014 18.48 18.5099 18.4101 18.46 2,174,066
06/10/2014 18.44 18.55 18.435 18.5 2,558,972
06/09/2014 18.49 18.54 18.4741 18.49 2,529,566
06/06/2014 18.4 18.5 18.4 18.48 3,472,939
06/05/2014 18.4 18.43 18.3241 18.41 3,058,918
06/04/2014 18.24 18.4 18.22 18.38 2,066,672
06/03/2014 18.34 18.3778 18.29 18.31 3,141,396
06/02/2014 18.24 18.34 18.2 18.33 2,560,110
05/30/2014 18.17 18.25 18.11 18.24 2,973,531
05/29/2014 18.16 18.22 18.12 18.15 2,587,289
05/28/2014 18.22 18.23 18.1 18.16 2,944,554
05/27/2014 18.25 18.26 18.13 18.18 2,341,967
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?