Alerian MLP ETF Historical Stock Prices

(ETF)
AMLP 
$18.57
*  
0.05
0.27%
Get AMLP Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading AMLP now


Community Rating:
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  18.72  18.74  18.56  18.57 3,272,951
11/25/2014 18.7 18.74 18.56 18.57 3,272,951
11/24/2014 18.81 18.83 18.58 18.62 4,116,941
11/21/2014 18.95 19.08 18.73 18.74 8,170,222
11/20/2014 18.8 18.91 18.749 18.86 4,057,956
11/19/2014 18.67 18.82 18.67 18.82 3,791,398
11/18/2014 18.64 18.7399 18.57 18.7 5,146,784
11/17/2014 18.46 18.61 18.39 18.61 4,475,636
11/14/2014 18.29 18.47 18.26 18.47 3,928,909
11/13/2014 18.39 18.45 18.18 18.25 3,882,821
11/12/2014 18.32 18.4 18.25 18.4 2,807,697
11/11/2014 18.38 18.4599 18.24 18.34 3,427,833
11/10/2014 18.5 18.57 18.35 18.37 2,732,650
11/07/2014 18.3 18.5 18.16 18.44 3,026,732
11/06/2014 18.24 18.29 18.07 18.19 2,972,456
11/05/2014 18.43 18.52 18.325 18.48 4,124,612
11/04/2014 18.65 18.75 18.2927 18.34 3,629,446
11/03/2014 18.94 18.94 18.56 18.56 5,208,675
10/31/2014 18.67 18.6999 18.47 18.58 5,025,107
10/30/2014 18.77 18.7734 18.54 18.56 3,579,356
10/29/2014 18.78 18.82 18.59 18.77 3,913,838
10/28/2014 18.76 18.8065 18.65 18.75 3,432,088
10/27/2014 18.67 18.76 18.52 18.71 4,714,927
10/24/2014 18.68 18.82 18.641 18.76 3,799,411
10/23/2014 18.66 18.7795 18.64 18.69 3,586,098
10/22/2014 18.7 18.84 18.52 18.54 4,786,303
10/21/2014 18.59 18.78 18.5 18.7 5,930,196
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
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?