Alerian MLP ETF (AMLP) Historical Stock Data
48.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMLP is down -0.15% a day on average. There have been 16 days where Alerian MLP ETF closed green and 14 days where AMLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 48.18 | 48.67 | ↑$0.49 (1.02%) | 47.96 | 48.67 | 1.19M |
| 2024-12-23 | 47.74 | 47.95 | ↑$0.21 (0.44%) | 47.22 | 48.04 | 1.02M |
| 2024-12-20 | 47.21 | 47.55 | ↑$0.34 (0.72%) | 46.96 | 47.85 | 2.05M |
| 2024-12-19 | 47.60 | 47.15 | ↓$0.45 (-0.95%) | 47.00 | 47.79 | 1.77M |
| 2024-12-18 | 48.14 | 47.04 | ↓$1.10 (-2.29%) | 46.90 | 48.25 | 2.66M |
| 2024-12-17 | 48.35 | 48.04 | ↓$0.31 (-0.64%) | 47.85 | 48.39 | 1.24M |
| 2024-12-16 | 49.07 | 48.38 | ↓$0.69 (-1.41%) | 48.38 | 49.33 | 1.81M |
| 2024-12-13 | 49.42 | 49.09 | ↓$0.33 (-0.67%) | 49.06 | 49.59 | 756.32K |
| 2024-12-12 | 49.27 | 49.31 | ↑$0.04 (0.08%) | 49.12 | 49.59 | 1.58M |
| 2024-12-11 | 48.98 | 49.15 | ↑$0.17 (0.35%) | 48.92 | 49.41 | 1.64M |
| 2024-12-10 | 49.33 | 48.68 | ↓$0.65 (-1.32%) | 48.56 | 49.41 | 1.97M |
| 2024-12-09 | 50.04 | 49.15 | ↓$0.89 (-1.78%) | 49.15 | 50.28 | 1.19M |
| 2024-12-06 | 50.21 | 49.92 | ↓$0.29 (-0.58%) | 49.59 | 50.34 | 1.62M |
| 2024-12-05 | 49.85 | 50.17 | ↑$0.32 (0.64%) | 49.75 | 50.32 | 1.78M |
| 2024-12-04 | 50.57 | 49.78 | ↓$0.79 (-1.56%) | 49.68 | 50.70 | 1.99M |
| 2024-12-03 | 51.00 | 50.67 | ↓$0.33 (-0.65%) | 50.27 | 51.00 | 1.16M |
| 2024-12-02 | 51.45 | 50.65 | ↓$0.80 (-1.55%) | 50.36 | 51.45 | 3.11M |
| 2024-11-29 | 50.62 | 51.32 | ↑$0.70 (1.38%) | 50.43 | 51.47 | 1.29M |
| 2024-11-27 | 49.74 | 50.31 | ↑$0.57 (1.15%) | 49.71 | 50.51 | 1.28M |
| 2024-11-26 | 49.16 | 49.65 | ↑$0.49 (1.00%) | 49.16 | 49.69 | 1.67M |
| 2024-11-25 | 49.86 | 49.16 | ↓$0.70 (-1.40%) | 48.94 | 49.90 | 1.47M |
| 2024-11-22 | 49.23 | 49.63 | ↑$0.40 (0.81%) | 49.14 | 49.67 | 1.90M |
| 2024-11-21 | 48.76 | 49.13 | ↑$0.37 (0.76%) | 48.53 | 49.20 | 1.48M |
| 2024-11-20 | 48.50 | 48.49 | ↓$0.01 (-0.02%) | 48.08 | 48.63 | 1.78M |
| 2024-11-19 | 48.28 | 48.49 | ↑$0.21 (0.43%) | 48.12 | 48.49 | 1.11M |
| 2024-11-18 | 47.97 | 48.28 | ↑$0.31 (0.65%) | 47.87 | 48.32 | 2.61M |
| 2024-11-15 | 47.40 | 47.85 | ↑$0.45 (0.95%) | 47.40 | 48.05 | 2.87M |
| 2024-11-14 | 47.10 | 47.45 | ↑$0.35 (0.74%) | 46.96 | 47.45 | 1.24M |
| 2024-11-13 | 46.98 | 46.99 | ↑$0.01 (0.02%) | 46.81 | 47.27 | 1.35M |
| 2024-11-12 | 48.26 | 47.85 | ↓$0.41 (-0.85%) | 47.66 | 48.29 | 1.45M |
Create an account or log in to view more rows.
$AMLP oh my!
$AMLP FYI - leaning bullish
$AMLP MAY RIP TOMORROW
$AMLP going green
$AMLP When they tell me diversifying is for idiots
$AMLP Price target here?
$AMLP Be patient !!
$AMLP we like the stock
$AMLP ugh oh
we heatin back up
$AMLP Love this stock.
Light taps