New Zealand markets close in 1 hour 40 minutes

Alerian MLP ETF (AMLP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
41.59-0.61 (-1.45%)
At close: 04:00PM EDT
41.59 0.00 (0.00%)
After hours: 07:04PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202342.1842.2041.5041.5941.592,740,205
29 Sept 202342.3842.5142.0442.2042.201,348,100
28 Sept 202342.2042.4242.0542.3542.351,794,300
27 Sept 202342.0842.4542.0242.2442.241,364,500
26 Sept 202342.2342.2941.7441.8041.801,638,100
25 Sept 202341.8442.8541.8442.4342.433,538,300
22 Sept 202342.3942.8641.9242.0042.007,343,300
21 Sept 202342.5342.7042.1742.2142.212,814,300
20 Sept 202342.0242.9542.0242.4742.472,218,900
19 Sept 202342.0042.2941.8642.2142.212,351,000
18 Sept 202341.6441.9341.4641.9041.90980,800
15 Sept 202341.8041.9041.5741.6141.611,710,300
14 Sept 202341.8041.8841.6941.8041.80683,300
13 Sept 202341.6541.7541.3541.5441.54967,400
12 Sept 202341.2141.6841.2141.5041.50970,100
11 Sept 202341.3941.5540.9441.1041.101,249,600
08 Sept 202341.2741.3741.0941.2141.211,643,200
07 Sept 202340.7941.1540.7541.0241.021,609,200
06 Sept 202341.7641.7640.7640.8140.811,060,300
05 Sept 202341.6742.0041.6741.7241.721,583,400
01 Sept 202341.3641.6941.3641.6941.69923,700
31 Aug 202341.3541.3841.1341.1341.13908,100
30 Aug 202341.1841.3941.1341.1941.191,285,500
29 Aug 202341.0041.1740.8541.1741.171,785,600
28 Aug 202340.8341.1540.8141.0041.001,576,300
25 Aug 202340.6840.9340.5140.7540.751,055,100
24 Aug 202340.5740.9440.3740.5440.54671,700
23 Aug 202340.7740.8040.3740.6840.681,310,500
22 Aug 202340.8941.0240.6740.8340.83578,500
21 Aug 202340.9040.9840.6340.8740.87989,500
18 Aug 202340.1940.8140.0940.8040.801,282,300
17 Aug 202340.4340.5540.3140.3440.341,349,100
16 Aug 202340.0740.3940.0540.2040.201,341,500
15 Aug 202340.4840.5340.1240.1840.181,727,100
14 Aug 202340.8240.8240.4140.6440.641,056,800
11 Aug 202340.2740.7840.2640.7740.77900,300
10 Aug 202340.4940.6640.1740.2640.261,326,300
10 Aug 20230.83 Dividend
09 Aug 202341.1341.4340.8241.0040.171,193,500
08 Aug 202340.9941.3040.7841.2040.371,170,300
07 Aug 202341.0641.3441.0041.2640.421,461,300
04 Aug 202341.2241.4540.8940.9140.081,289,300
03 Aug 202341.1041.3640.7641.1640.331,292,400
02 Aug 202341.3541.3540.7941.1340.301,208,200
01 Aug 202341.5641.6141.0141.5140.671,671,500
31 Jul 202341.5041.7841.5041.7240.88829,200
28 Jul 202341.2441.4841.0141.3840.54981,500
27 Jul 202341.5241.5641.0441.0540.22776,100
26 Jul 202341.4241.5841.2741.3340.49912,900
25 Jul 202341.5541.5741.3441.3440.50796,200
24 Jul 202341.0641.6341.0441.4640.62959,400
21 Jul 202340.9941.1040.8140.9740.141,085,600
20 Jul 202340.7740.9240.7340.9040.07898,800
19 Jul 202340.5940.7940.5840.5939.77696,100
18 Jul 202340.1740.7140.1240.4939.67940,600
17 Jul 202340.0340.2340.0240.1339.32660,400
14 Jul 202340.5940.5939.9740.0139.20816,200
13 Jul 202340.3640.6540.2240.5339.711,083,000
12 Jul 202340.3140.3640.1040.3039.481,136,700
11 Jul 202339.9240.1639.8440.0839.27967,400
10 Jul 202339.6939.9239.6339.7738.96820,000
07 Jul 202339.2439.7839.1839.6638.86986,500
06 Jul 202339.3339.3638.8839.2038.41706,300
05 Jul 202339.6239.6239.2939.4838.681,045,400
03 Jul 202339.3139.7139.2839.6138.81559,900
30 Jun 202339.2839.5439.1139.2138.42933,200
29 Jun 202338.8739.1438.8139.1438.35828,100
28 Jun 202338.3738.8038.2838.8038.01855,700
27 Jun 202338.4138.4738.2338.4237.64601,800
26 Jun 202337.9538.5337.9538.3537.57791,900
23 Jun 202337.9438.1837.8437.9537.18818,200
22 Jun 202338.4938.5238.1138.2637.49933,600
21 Jun 202338.5138.9038.4738.5737.79717,100
20 Jun 202339.0139.0238.4338.5737.791,025,700
16 Jun 202338.9239.1938.9038.9938.202,129,600
15 Jun 202338.4138.9438.3638.8938.101,231,600
14 Jun 202338.4938.6238.1138.3937.611,394,700
13 Jun 202338.4838.8338.1338.1937.421,085,900
12 Jun 202338.3938.5238.0838.3337.551,461,200
09 Jun 202339.1039.1238.5138.5637.781,234,300
08 Jun 202339.2239.3538.7839.2038.411,006,900
07 Jun 202338.7539.3738.7539.2538.461,207,700
06 Jun 202338.3738.8638.3538.6737.89956,400
05 Jun 202338.9638.9838.3738.5537.771,098,900
02 Jun 202338.1938.7738.1538.6037.821,252,900
01 Jun 202337.5138.0137.4737.9037.131,587,500
31 May 202337.7037.8037.3637.4836.722,181,300
30 May 202338.8138.9438.4538.7237.941,447,300
26 May 202339.1339.3738.9739.0138.221,208,900
25 May 202339.1939.2838.8539.1338.341,131,500
24 May 202339.7039.7239.2939.4738.67909,000
23 May 202339.5539.9039.4639.5538.75929,000
22 May 202339.6239.8439.4239.5038.70600,800
19 May 202339.6839.9239.6039.6938.891,571,600
18 May 202338.9039.7338.7939.6138.811,695,100
17 May 202338.7039.0438.3939.0438.251,885,400
16 May 202339.0339.0338.5238.6837.901,785,500
15 May 202338.3939.3738.2939.0638.273,136,200
12 May 202337.3937.6837.3437.4536.69718,200
11 May 202337.3637.3637.0637.3136.551,119,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...