Alerian MLP ETF (AMLP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

47.59

+0.19

(+0.40%)

At close: 04:00PM EDT

47.78

+0.19

(+0.40%)

After hours:

04:34PM EDT

Time period:

16 Sept 2023 - 16 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Sept 2024	47.57	47.66	47.34	47.59	47.59	969,869
13 Sept 2024	47.08	47.42	47.05	47.40	47.40	821,800
12 Sept 2024	46.74	47.16	46.61	46.98	46.98	1,932,200
11 Sept 2024	46.43	46.84	46.21	46.57	46.57	1,045,500
10 Sept 2024	46.36	46.71	46.06	46.56	46.56	819,600
09 Sept 2024	46.54	46.68	46.30	46.31	46.31	940,900
06 Sept 2024	46.77	46.94	46.18	46.30	46.30	1,059,800
05 Sept 2024	46.84	46.97	46.60	46.65	46.65	955,900
04 Sept 2024	46.66	47.11	46.47	46.52	46.52	1,054,900
03 Sept 2024	47.00	47.06	46.27	46.69	46.69	1,374,100
30 Aug 2024	46.94	47.36	46.94	47.33	47.33	722,000
29 Aug 2024	46.65	47.27	46.54	47.23	47.23	1,564,100
28 Aug 2024	46.61	46.66	45.97	46.13	46.13	1,280,300
27 Aug 2024	47.04	47.06	46.45	46.51	46.51	1,497,100
26 Aug 2024	47.00	47.40	46.89	47.13	47.13	892,600
23 Aug 2024	46.70	46.97	46.59	46.97	46.97	1,350,400
22 Aug 2024	46.64	46.73	46.45	46.54	46.54	944,500
21 Aug 2024	46.55	46.72	46.33	46.55	46.55	1,805,800
20 Aug 2024	47.14	47.15	46.32	46.36	46.36	1,475,800
19 Aug 2024	47.00	47.28	46.89	47.08	47.08	1,647,700
16 Aug 2024	46.05	46.90	46.05	46.87	46.87	1,183,800
15 Aug 2024	45.72	46.35	45.64	46.12	46.12	1,874,900
14 Aug 2024	44.85	45.72	44.69	45.58	45.58	1,270,600
13 Aug 2024	44.65	44.78	44.21	44.66	44.66	2,884,300
12 Aug 2024	45.71	45.91	44.64	44.77	44.77	2,204,500
09 Aug 2024	46.34	46.38	45.25	45.62	45.62	1,126,200
08 Aug 2024	45.75	46.37	45.54	46.30	46.30	1,978,700
08 Aug 2024	0.94 Dividend
07 Aug 2024	47.28	47.55	46.37	46.42	45.48	1,223,600
06 Aug 2024	46.42	47.06	46.08	46.77	45.82	2,538,900
05 Aug 2024	45.61	46.28	44.97	45.73	44.80	1,701,900
02 Aug 2024	47.51	47.61	46.24	47.07	46.12	3,293,600
01 Aug 2024	48.24	48.30	47.45	47.93	46.96	1,747,600
31 Jul 2024	48.64	48.67	48.07	48.08	47.11	935,900
30 Jul 2024	48.17	48.33	47.77	48.33	47.35	1,307,700
29 Jul 2024	48.26	48.31	47.73	48.02	47.05	699,800
26 Jul 2024	47.77	48.40	47.77	48.10	47.13	1,366,600
25 Jul 2024	48.14	48.32	47.72	47.72	46.75	1,205,600
24 Jul 2024	49.00	49.00	48.00	48.00	47.03	1,897,800
23 Jul 2024	49.24	49.24	48.81	48.90	47.91	1,524,300
22 Jul 2024	48.97	49.34	48.83	49.15	48.15	1,479,000
19 Jul 2024	49.17	49.44	48.83	48.95	47.96	1,649,600
18 Jul 2024	48.95	49.30	48.83	49.02	48.03	1,672,400
17 Jul 2024	48.98	49.25	48.81	48.82	47.83	1,253,800
16 Jul 2024	48.72	48.98	48.54	48.88	47.89	1,645,400
15 Jul 2024	48.60	48.88	48.33	48.71	47.72	1,135,300
12 Jul 2024	48.47	48.53	48.16	48.44	47.46	1,159,200
11 Jul 2024	48.33	48.33	48.04	48.29	47.31	1,500,600
10 Jul 2024	48.19	48.27	48.06	48.13	47.16	692,100
09 Jul 2024	48.10	48.46	47.94	48.33	47.35	1,140,700
08 Jul 2024	48.22	48.40	48.10	48.22	47.24	1,163,800
05 Jul 2024	48.68	48.70	48.02	48.17	47.19	703,100
03 Jul 2024	48.26	48.76	48.26	48.58	47.60	705,100
02 Jul 2024	48.17	48.53	48.11	48.25	47.27	940,000
01 Jul 2024	48.09	48.18	47.76	48.17	47.19	1,122,100
28 Jun 2024	47.83	48.14	47.59	47.98	47.01	1,377,800
27 Jun 2024	47.70	47.84	47.47	47.70	46.73	910,100
26 Jun 2024	47.65	47.68	47.36	47.64	46.68	1,089,200
25 Jun 2024	47.45	47.69	47.33	47.66	46.69	942,000
24 Jun 2024	46.82	47.68	46.82	47.53	46.57	1,968,100
21 Jun 2024	46.62	46.93	46.58	46.75	45.80	1,254,300
20 Jun 2024	46.15	46.60	46.09	46.60	45.66	1,236,200
18 Jun 2024	46.30	46.55	46.00	46.09	45.16	887,900
17 Jun 2024	45.69	46.27	45.61	46.09	45.16	769,300
14 Jun 2024	46.07	46.19	45.60	45.64	44.72	1,345,100
13 Jun 2024	46.45	46.45	46.12	46.14	45.21	748,100
12 Jun 2024	46.72	46.79	46.36	46.45	45.51	856,800
11 Jun 2024	47.00	47.04	46.45	46.46	45.52	1,024,300
10 Jun 2024	46.36	47.05	46.27	46.98	46.03	1,056,500
07 Jun 2024	46.14	46.46	45.90	46.22	45.28	1,243,500
06 Jun 2024	45.66	46.19	45.65	46.16	45.23	1,004,700
05 Jun 2024	45.50	45.88	45.16	45.79	44.86	780,900
04 Jun 2024	45.10	45.46	44.66	45.35	44.43	1,204,900
03 Jun 2024	45.92	45.92	45.02	45.24	44.32	1,288,500
31 May 2024	45.21	45.88	45.08	45.88	44.95	1,219,000
30 May 2024	45.16	45.33	44.96	45.03	44.12	1,509,900
29 May 2024	45.66	45.66	45.12	45.26	44.34	690,400
28 May 2024	45.71	45.81	45.31	45.56	44.64	898,800
24 May 2024	45.79	45.83	45.33	45.46	44.54	863,500
23 May 2024	46.20	46.28	45.36	45.41	44.49	1,343,800
22 May 2024	46.81	46.88	45.89	45.94	45.01	1,225,900
21 May 2024	47.02	47.08	46.69	46.78	45.83	951,700
20 May 2024	46.79	47.07	46.58	47.05	46.10	1,214,600
17 May 2024	46.23	46.70	45.91	46.68	45.73	1,388,000
16 May 2024	46.59	46.69	46.19	46.23	45.29	1,604,000
15 May 2024	46.75	46.87	46.31	46.68	45.73	1,175,600
14 May 2024	46.47	46.71	46.29	46.71	45.76	1,819,600
13 May 2024	46.87	46.96	46.25	46.30	45.36	1,180,400
10 May 2024	47.03	47.05	46.53	46.69	45.74	1,152,100
09 May 2024	47.02	47.19	46.93	47.00	46.05	1,638,600
09 May 2024	0.94 Dividend
08 May 2024	47.54	47.90	47.43	47.90	46.01	1,795,800
07 May 2024	47.55	47.69	47.38	47.59	45.71	1,636,800
06 May 2024	47.45	47.54	47.27	47.46	45.59	1,143,100
03 May 2024	47.12	47.31	46.84	47.30	45.43	1,245,900
02 May 2024	46.72	47.07	46.66	46.89	45.04	1,581,000
01 May 2024	46.92	46.99	46.40	46.55	44.71	2,227,600
30 Apr 2024	47.67	47.67	46.89	46.89	45.04	1,431,700
29 Apr 2024	47.58	47.69	47.51	47.67	45.79	774,300
26 Apr 2024	47.38	47.52	47.19	47.52	45.64	874,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,704.39-128.16(-1.00%)

NZD/USD0.6203+0.0044(+0.72%)

ALL ORDS8,341.10+17.60(+0.21%)

OIL70.49+1.84(+2.68%)

GOLD2,609.40-1.30(-0.05%)

Alerian MLP ETF (AMLP)

NZX 50
12,704.39
-128.16(-1.00%)

NZD/USD
0.6203
+0.0044(+0.72%)

ALL ORDS
8,341.10
+17.60(+0.21%)

OIL
70.49
+1.84(+2.68%)

GOLD
2,609.40
-1.30(-0.05%)