Quantcast

Alerian MLP ETF Historical Stock Prices

(ETF)
AMLP 
$10.19
*  
0.27
2.58%
Get AMLP Alerts
*Delayed - data as of Jun. 15, 2018  -  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 15-MAR-2018 TO 15-JUN-2018

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 10.43 10.44 10.17 10.19 14,743,086
06/15/2018 10.42 10.44 10.17 10.19 14,742,090
06/14/2018 10.5 10.5489 10.46 10.46 8,019,649
06/13/2018 10.62 10.63 10.45 10.51 10,864,370
06/12/2018 10.64 10.72 10.58 10.66 15,200,310
06/11/2018 10.44 10.66 10.4 10.63 8,066,751
06/08/2018 10.54 10.56 10.41 10.47 11,412,650
06/07/2018 10.48 10.57 10.45 10.54 10,753,410
06/06/2018 10.54 10.54 10.41 10.47 10,032,640
06/05/2018 10.48 10.58 10.4542 10.54 13,706,010
06/04/2018 10.42 10.52 10.415 10.51 18,324,170
06/01/2018 10.32 10.44 10.32 10.4 11,727,190
05/31/2018 10.27 10.41 10.23 10.35 14,063,890
05/30/2018 10.15 10.32 10.14 10.31 11,076,480
05/29/2018 10.06 10.21 10.05 10.13 9,632,932
05/25/2018 10.1 10.18 9.94 10.12 16,709,930
05/24/2018 10.28 10.325 10.175 10.18 17,318,150
05/23/2018 10.42 10.45 10.33 10.39 8,970,165
05/22/2018 10.48 10.579 10.43 10.45 11,929,000
05/21/2018 10.42 10.47 10.39 10.45 8,246,778
05/18/2018 10.47 10.47 10.35 10.39 7,841,081
05/17/2018 10.39 10.52 10.34 10.42 12,969,300
05/16/2018 10.21 10.33 10.21 10.33 11,539,380
05/15/2018 10.26 10.3 10.2 10.21 17,565,550
05/14/2018 10.09 10.3 10.08 10.3 13,831,130
05/11/2018 10.11 10.19 10.05 10.06 9,880,117
05/10/2018 10.1 10.17 10.06 10.07 16,871,890
05/09/2018 10.22 10.37 10.2 10.26 17,312,520
05/08/2018 10.09 10.21 9.97 10.2 16,046,810
05/07/2018 10.12 10.25 10.07 10.12 13,145,740
05/04/2018 9.89 10.06 9.8378 10.05 14,549,870
05/03/2018 10.04 10.1 9.9 9.94 15,270,460
05/02/2018 10.15 10.1958 10.0014 10.05 18,110,220
05/01/2018 10.08 10.18 10.06 10.17 12,351,710
04/30/2018 10.11 10.215 10.07 10.1 14,044,900
04/27/2018 10.06 10.1399 10.0101 10.09 11,006,900
04/26/2018 10.16 10.2 10 10.09 13,674,790
04/25/2018 10 10.13 9.915 10.13 15,060,050
04/24/2018 10.25 10.3 10 10.05 18,643,520
04/23/2018 10.03 10.31 10.03 10.25 14,564,600
04/20/2018 10.05 10.1074 9.973 10.02 9,967,709
04/19/2018 10.2 10.25 9.98 10.03 22,753,190
04/18/2018 10.31 10.4 10.17 10.2 15,981,210
04/17/2018 10.13 10.4 10.04 10.25 23,855,780
04/16/2018 9.7 10.12 9.66 10.1 24,334,540
04/13/2018 9.71 9.72 9.59 9.69 11,161,850
04/12/2018 9.77 9.8 9.58 9.69 19,576,490
04/11/2018 9.6 9.77 9.58 9.76 16,775,610
04/10/2018 9.44 9.6872 9.4 9.62 16,715,320
04/09/2018 9.42 9.455 9.265 9.37 11,131,770
04/06/2018 9.43 9.51 9.24 9.35 14,511,610
04/05/2018 9.36 9.541 9.3225 9.49 16,221,770
04/04/2018 9.25 9.39 9.145 9.35 12,384,930
04/03/2018 9.37 9.39 9.11 9.37 12,974,450
04/02/2018 9.35 9.5 9.179 9.3 16,349,140
03/29/2018 9.27 9.46 9.27 9.37 25,123,510
03/28/2018 9.21 9.37 9.11 9.25 41,374,550
03/27/2018 9.36 9.44 9.01 9.24 22,114,660
03/26/2018 9.39 9.435 9.2 9.34 18,135,640
03/23/2018 9.42 9.58 9.29 9.31 22,074,330
03/22/2018 9.53 9.625 9.37 9.38 16,654,340
03/21/2018 9.47 9.66 9.445 9.63 22,242,680
03/20/2018 9.56 9.635 9.35 9.45 23,795,350
03/19/2018 9.87 9.885 9.45 9.52 31,157,770
03/16/2018 9.92 10.03 9.8 9.89 37,230,410
03/15/2018 10.29 10.2999 9.14 9.74 123,443,900
*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