Alerian MLP ETF Historical Stock Prices

(ETF)
AMLP 
$17.08
*  
0.16
0.93%
Get AMLP Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading AMLP now


Community Rating:
View:    AMLP Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.28  17.35  17.04  17.08 4,588,760
05/06/2015 17.33 17.35 17.04 17.08 4,588,760
05/05/2015 17.23 17.3 17.16 17.24 13,622,920
05/04/2015 17.26 17.2804 17.18 17.18 3,614,427
05/01/2015 17.23 17.29 17.1801 17.24 3,578,149
04/30/2015 17.17 17.28 17.11 17.2 4,436,534
04/29/2015 17 17.27 17 17.19 5,897,120
04/28/2015 17.07 17.08 17 17.05 3,280,502
04/27/2015 17.09 17.14 17.05 17.09 4,904,026
04/24/2015 17.03 17.09 17.01 17.08 2,603,175
04/23/2015 16.93 17.03 16.93 17.02 3,031,664
04/22/2015 16.94 17 16.8624 16.89 3,275,628
04/21/2015 17.14 17.14 16.91 16.91 3,125,546
04/20/2015 16.96 17.07 16.92 16.99 2,678,832
04/17/2015 16.97 16.99 16.88 16.91 7,456,483
04/16/2015 16.98 17.04 16.9 17.02 5,292,883
04/15/2015 16.95 17.01 16.86 16.98 4,456,774
04/14/2015 16.76 16.9153 16.7401 16.86 2,758,916
04/13/2015 16.82 16.85 16.73 16.73 2,281,443
04/10/2015 16.77 16.81 16.7 16.8 2,855,550
04/09/2015 16.69 16.7461 16.6501 16.72 2,068,084
04/08/2015 16.73 16.76 16.63 16.69 3,442,485
04/07/2015 16.65 16.74 16.59 16.69 3,292,833
04/06/2015 16.6 16.69 16.59 16.65 3,393,335
04/02/2015 16.5 16.67 16.5 16.61 3,119,542
04/01/2015 16.61 16.7 16.54 16.55 2,933,379
03/31/2015 16.56 16.72 16.5 16.57 4,536,897
03/30/2015 16.56 16.61 16.52 16.61 2,583,849
03/27/2015 16.55 16.6 16.425 16.48 2,629,651
03/26/2015 16.59 16.653 16.46 16.51 4,517,703
03/25/2015 16.52 16.58 16.46 16.51 3,503,241
03/24/2015 16.69 16.7 16.46 16.47 3,763,266
03/23/2015 16.41 16.67 16.385 16.66 3,349,726
03/20/2015 16.47 16.5 16.35 16.42 4,103,938
03/19/2015 16.32 16.37 16.28 16.37 3,033,933
03/18/2015 16.13 16.55 16.1 16.48 5,921,175
03/17/2015 16.15 16.31 16.13 16.25 3,538,901
03/16/2015 16.23 16.23 16.07 16.22 6,415,632
03/13/2015 16.22 16.25 16.13 16.23 4,599,264
03/12/2015 16.38 16.42 16.27 16.27 4,526,251
03/11/2015 16.61 16.641 16.35 16.36 3,578,670
03/10/2015 16.45 16.64 16.38 16.6 8,619,510
03/09/2015 16.75 16.82 16.56 16.56 4,032,478
03/06/2015 16.83 16.9355 16.7 16.74 5,170,028
03/05/2015 16.91 17.05 16.9 16.96 3,059,035
03/04/2015 16.97 16.993 16.82 16.9 4,377,899
03/03/2015 16.84 17 16.83 16.97 3,355,085
03/02/2015 16.99 17.06 16.85 16.85 3,400,375
02/27/2015 16.96 17.06 16.9 17.06 3,971,749
02/26/2015 17.16 17.16 16.9 16.93 4,075,669
02/25/2015 17.07 17.25 17.0501 17.19 3,746,352
02/24/2015 17.09 17.109 16.99 17.04 2,739,410
02/23/2015 17.14 17.2 17 17.06 5,123,300
02/20/2015 17.06 17.22 17.04 17.21 4,455,485
02/19/2015 16.94 17.09 16.85 17.06 5,542,022
02/18/2015 17.12 17.14 17.02 17.09 3,336,291
02/17/2015 17.08 17.21 16.98 17.14 4,464,208
02/13/2015 17.09 17.22 17.039 17.09 4,418,788
02/12/2015 16.91 17.01 16.85 16.98 3,629,805
02/11/2015 16.98 17 16.78 16.79 5,107,392
02/10/2015 17.3 17.34 17.1 17.31 3,560,933
02/09/2015 17.48 17.51 17.219 17.25 5,577,079
02/06/2015 17.6 17.6 17.36 17.46 4,352,363
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?