Skip to main content

Alerian MLP ETF (NY:AMLP)

48.70 +0.20 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 48.52 48.78 48.50 48.70 945,035 +0.20(+0.41%)
Aug 28, 2025 48.14 48.52 48.07 48.50 552,679 +0.30(+0.62%)
Aug 27, 2025 48.11 48.36 48.02 48.20 837,841 +0.12(+0.25%)
Aug 26, 2025 48.00 48.15 47.81 48.08 859,188 +0.08(+0.17%)
Aug 25, 2025 48.30 48.44 48.00 48.00 989,607 -0.27(-0.56%)
Aug 22, 2025 48.30 48.60 48.23 48.27 708,651 +0.14(+0.29%)
Aug 21, 2025 48.07 48.40 48.01 48.13 841,739 +0.07(+0.15%)
Aug 20, 2025 47.99 48.22 47.85 48.06 777,407 +0.11(+0.23%)
Aug 19, 2025 47.95 48.09 47.71 47.95 1,130,935 -0.08(-0.17%)
Aug 18, 2025 48.13 48.27 47.87 48.03 1,464,758 -0.03(-0.06%)
Aug 15, 2025 48.25 48.41 48.01 48.06 1,106,265 +0.00(+0.00%)
Aug 14, 2025 48.36 48.37 48.06 48.06 805,285 -0.37(-0.76%)
Aug 13, 2025 48.20 48.43 47.93 48.43 1,990,390 +0.47(+0.98%)
Aug 12, 2025 47.81 48.00 47.64 47.96 941,873 +0.32(+0.68%)
Aug 11, 2025 48.20 48.20 47.61 47.64 1,389,694 -0.47(-0.98%)
Aug 08, 2025 48.03 48.61 47.92 48.11 2,633,523 +0.18(+0.37%)
Aug 07, 2025 48.41 48.70 47.85 47.93 1,348,872 -0.37(-0.77%)
Aug 06, 2025 48.51 48.91 48.21 48.30 1,616,601 +0.03(+0.06%)
Aug 05, 2025 48.77 48.85 48.02 48.27 1,438,315 -0.54(-1.10%)
Aug 04, 2025 48.52 48.92 48.52 48.81 1,161,051 +0.35(+0.73%)
Aug 01, 2025 48.93 48.97 48.23 48.46 1,922,958 -0.61(-1.24%)
Jul 31, 2025 48.69 49.33 48.58 49.07 1,098,819 +0.26(+0.54%)
Jul 30, 2025 48.82 48.98 48.51 48.80 1,039,200 +0.03(+0.06%)
Jul 29, 2025 48.24 48.78 48.13 48.77 1,472,991 +0.66(+1.36%)
Jul 28, 2025 48.43 48.51 47.96 48.12 1,314,652 +0.01(+0.02%)
Jul 25, 2025 48.26 48.48 47.98 48.11 808,581 -0.02(-0.04%)
Jul 24, 2025 47.82 48.18 47.57 48.13 1,362,973 +0.42(+0.88%)
Jul 23, 2025 47.67 47.86 47.54 47.71 1,147,732 +0.04(+0.08%)
Jul 22, 2025 47.49 47.72 47.43 47.67 1,420,147 +0.24(+0.50%)
Jul 21, 2025 48.32 48.40 47.30 47.43 1,612,304 -0.70(-1.45%)
Jul 18, 2025 47.78 48.33 47.70 48.13 1,304,402 +0.49(+1.03%)
Jul 17, 2025 47.65 47.72 47.41 47.64 1,328,909 -0.05(-0.10%)
Jul 16, 2025 47.82 47.86 47.32 47.69 1,564,775 -0.06(-0.12%)
Jul 15, 2025 47.87 47.98 47.41 47.74 1,433,557 -0.26(-0.55%)
Jul 14, 2025 47.96 48.06 47.72 48.01 1,050,000 +0.17(+0.35%)
Jul 11, 2025 47.71 48.01 47.62 47.84 1,183,953 +0.11(+0.23%)
Jul 10, 2025 47.72 47.81 47.51 47.73 1,101,663 +0.01(+0.02%)
Jul 09, 2025 47.77 47.88 47.54 47.72 921,354 -0.12(-0.25%)
Jul 08, 2025 47.67 47.98 47.55 47.84 1,665,764 +0.24(+0.51%)
Jul 07, 2025 48.00 48.03 47.36 47.60 1,049,331 -0.52(-1.08%)
Jul 03, 2025 47.95 48.12 47.73 48.12 695,194 +0.16(+0.33%)
Jul 02, 2025 47.62 48.11 47.31 47.96 1,191,391 +0.54(+1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.