Quantcast

Historical Stock Prices

(ETF)
AMLP 
$9.87
*  
0.01
0.1%
Get AMLP Alerts
*Delayed - data as of May 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 9.89 9.92 9.79 9.87 8,376,188
05/23/2019 9.98 10 9.74 9.88 41,979,400
05/22/2019 10.05 10.07 10.01 10.03 9,684,077
05/21/2019 9.99 10.09 9.97 10.07 10,184,760
05/20/2019 10 10.02 9.9307 9.97 9,482,433
05/17/2019 10.06 10.06 9.98 10 11,921,710
05/16/2019 10 10.06 9.97 10 12,367,590
05/15/2019 9.82 9.99 9.81 9.99 11,854,550
05/14/2019 9.85 9.9799 9.82 9.86 11,780,260
05/13/2019 9.85 9.91 9.77 9.79 13,775,150
05/10/2019 9.67 9.92 9.66 9.91 18,028,680
05/09/2019 9.7 9.7 9.51 9.57 14,513,600
05/08/2019 9.88 9.95 9.82 9.88 9,952,662
05/07/2019 9.8 9.89 9.75 9.89 10,017,900
05/06/2019 9.8 9.9 9.761 9.86 7,708,090
05/03/2019 9.839 9.9 9.81 9.9 6,866,432
05/02/2019 9.92 9.93 9.74 9.78 19,313,060
05/01/2019 9.96 10 9.88 9.95 12,807,760
04/30/2019 10.05 10.085 9.92 9.94 7,611,244
04/29/2019 9.99 10.03 9.94 10 7,865,584
04/26/2019 9.95 9.98 9.9 9.96 9,059,710
04/25/2019 9.97 10.01 9.95 9.96 11,077,190
04/24/2019 10.08 10.1 9.97 9.99 12,017,400
04/23/2019 10.1 10.1459 10.03 10.09 16,446,860
04/22/2019 9.99 10.1 9.9717 10.07 8,472,020
04/18/2019 9.99 9.99 9.86 9.94 20,207,320
04/17/2019 10.08 10.1 9.96 9.98 9,263,048
04/16/2019 10.16 10.17 10.03 10.06 14,673,110
04/15/2019 10.17 10.21 10.1 10.14 9,239,046
04/12/2019 10.17 10.2332 10.14 10.14 11,915,110
04/11/2019 10.03 10.09 9.98 10.07 10,014,690
04/10/2019 10.07 10.1 10 10.02 9,543,243
04/09/2019 10.12 10.13 10.01 10.06 14,463,890
04/08/2019 10.17 10.22 10.12 10.13 15,602,190
04/05/2019 10.11 10.1956 10.1 10.15 11,628,750
04/04/2019 10.15 10.18 10.075 10.11 9,364,801
04/03/2019 10.2 10.22 10.1 10.14 11,288,430
04/02/2019 10.16 10.2 10.12 10.16 10,592,140
04/01/2019 10.09 10.2 10.08 10.15 14,951,700
03/29/2019 10.05 10.07 10 10.03 13,304,720
03/28/2019 9.93 10.01 9.89 9.99 13,697,130
03/27/2019 10.02 10.0357 9.9 9.94 12,422,930
03/26/2019 10.04 10.16 9.96 10.02 12,874,680
03/25/2019 10.05 10.05 9.88 9.96 23,086,430
03/22/2019 10.11 10.15 10.01 10.06 11,135,590
03/21/2019 10.1 10.25 10.1 10.2 15,237,130
03/20/2019 10.1 10.22 10.04 10.1 20,020,650
03/19/2019 10.05 10.17 10.03 10.07 17,451,130
03/18/2019 9.91 10.04 9.86 10.01 12,309,590
03/15/2019 9.89 9.91 9.8026 9.89 13,193,560
03/14/2019 9.89 9.93 9.86 9.89 7,326,709
03/13/2019 9.93 9.97 9.87 9.89 10,501,820
03/12/2019 9.91 9.97 9.86 9.89 12,300,780
03/11/2019 9.81 9.97 9.79 9.9 19,977,720
03/08/2019 9.71 9.79 9.63 9.76 16,060,090
03/07/2019 9.69 9.83 9.64 9.82 20,307,240
03/06/2019 9.74 9.74 9.64 9.65 14,846,090
03/05/2019 9.79 9.8 9.68 9.77 15,896,710
03/04/2019 9.79 9.8179 9.67 9.77 16,144,260
03/01/2019 9.72 9.81 9.64 9.75 20,883,400
02/28/2019 9.79 9.8 9.66 9.69 26,778,970
02/27/2019 9.82 9.83 9.69 9.76 14,353,960
02/26/2019 9.92 9.94 9.77 9.78 13,023,680
02/25/2019 9.84 9.94 9.82 9.91 15,668,110
*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?



Smart Portfolio