Alerian MLP ETF Historical Stock Prices

(ETF)
AMLP 
$15.05
*  
0.10
0.66%
Get AMLP Alerts
*Delayed - data as of Aug. 4, 2015 15:35 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

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-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.
15:35  15.19  15.2857  15.02  15.05 2,609,291
08/03/2015 15.33 15.39 15.12 15.15 5,519,783
07/31/2015 15.48 15.57 15.4 15.41 3,564,243
07/30/2015 15.62 15.67 15.42 15.49 3,866,213
07/29/2015 15.36 15.61 15.31 15.6 5,910,559
07/28/2015 15.2 15.44 15.15 15.41 6,050,301
07/27/2015 15 15.19 14.9 15.15 5,421,373
07/24/2015 15.05 15.11 14.97 15.07 4,907,116
07/23/2015 14.94 15.0851 14.9 14.95 7,779,467
07/22/2015 15.23 15.24 14.87 14.94 7,990,661
07/21/2015 15.25 15.38 15.15 15.24 4,999,776
07/20/2015 15.45 15.48 15.24 15.24 6,127,016
07/17/2015 15.57 15.61 15.41 15.47 4,855,769
07/16/2015 15.77 15.77 15.59 15.6 5,981,080
07/15/2015 15.97 15.99 15.74 15.74 3,749,444
07/14/2015 15.85 16.04 15.79 15.96 3,777,214
07/13/2015 15.85 15.96 15.75 15.85 4,332,012
07/10/2015 15.61 15.72 15.58 15.71 3,714,531
07/09/2015 15.69 15.73 15.52 15.55 3,658,999
07/08/2015 15.67 15.75 15.46 15.5 5,484,670
07/07/2015 15.45 15.78 15.36 15.78 8,612,499
07/06/2015 15.47 15.57 15.43 15.46 5,638,460
07/02/2015 15.46 15.63 15.43 15.59 5,720,623
07/01/2015 15.62 15.6299 15.39 15.42 6,784,799
06/30/2015 15.72 15.76 15.52 15.56 7,819,945
06/29/2015 15.78 15.8 15.63 15.63 8,337,907
06/26/2015 15.93 15.95 15.82 15.85 4,312,671
06/25/2015 16.06 16.12 15.92 15.92 4,826,261
06/24/2015 16.1 16.13 16.05 16.08 3,815,563
06/23/2015 16.14 16.15 16.08 16.1 3,527,922
06/22/2015 16.23 16.26 16.08 16.12 6,463,276
06/19/2015 16.21 16.27 16.09 16.11 4,835,113
06/18/2015 16.23 16.28 16.195 16.23 3,376,557
06/17/2015 16.31 16.3299 16.14 16.23 3,204,515
06/16/2015 16.26 16.3 16.19 16.24 2,706,104
06/15/2015 16.05 16.3 16.04 16.27 8,684,237
06/12/2015 16.1 16.152 16.04 16.11 3,626,139
06/11/2015 16.15 16.1995 16.12 16.15 3,217,346
06/10/2015 16.18 16.26 16.13 16.14 5,427,078
06/09/2015 16.23 16.26 16.17 16.17 2,917,780
06/08/2015 16.28 16.3 16.15 16.19 3,582,586
06/05/2015 16.1 16.32 16.06 16.26 6,211,985
06/04/2015 16.34 16.4074 16.16 16.17 5,654,601
06/03/2015 16.62 16.65 16.38 16.39 7,044,742
06/02/2015 16.56 16.65 16.523 16.62 2,897,753
06/01/2015 16.56 16.63 16.54 16.56 4,594,973
05/29/2015 16.61 16.638 16.541 16.55 2,520,638
05/28/2015 16.72 16.73 16.59 16.62 2,337,259
05/27/2015 16.72 16.81 16.72 16.77 2,914,367
05/26/2015 16.84 16.8599 16.71 16.75 3,162,888
05/22/2015 16.81 16.91 16.79 16.89 2,326,504
05/21/2015 16.86 16.91 16.81 16.86 4,304,321
05/20/2015 16.93 16.94 16.82 16.84 2,734,161
05/19/2015 16.92 16.9469 16.84 16.89 2,756,512
05/18/2015 16.88 16.99 16.8468 16.97 3,588,598
05/15/2015 16.89 16.93 16.82 16.88 4,274,212
05/14/2015 16.9 16.95 16.88 16.89 2,988,652
05/13/2015 17 17.02 16.71 16.84 5,515,120
05/12/2015 16.84 16.98 16.78 16.93 4,194,524
05/11/2015 16.95 16.98 16.86 16.88 2,957,332
05/08/2015 16.99 17.07 16.91 16.99 3,401,082
05/07/2015 17.03 17.08 16.88 16.9 4,019,947
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
*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?