Alerian MLP ETF (AMLP)
46.66
-0.34
(-0.72%)
USD |
NYSEARCA |
May 10, 13:17
AMLP Price: 46.66 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 47.02 | 47.19 | 46.93 | 47.00 | 1.639M |
| May 08, 2024 | 47.54 | 47.90 | 47.43 | 47.90 | 1.796M |
| May 07, 2024 | 47.55 | 47.69 | 47.38 | 47.59 | 1.632M |
| May 06, 2024 | 47.45 | 47.54 | 47.26 | 47.46 | 1.143M |
| May 03, 2024 | 47.12 | 47.31 | 46.84 | 47.30 | 1.246M |
| May 02, 2024 | 46.72 | 47.07 | 46.66 | 46.89 | 1.581M |
| May 01, 2024 | 46.92 | 46.99 | 46.40 | 46.55 | 2.228M |
| Apr 30, 2024 | 47.67 | 47.67 | 46.88 | 46.89 | 1.428M |
| Apr 29, 2024 | 47.58 | 47.69 | 47.51 | 47.67 | 774316.0 |
| Apr 26, 2024 | 47.38 | 47.52 | 47.18 | 47.52 | 868679.0 |
| Apr 25, 2024 | 47.21 | 47.57 | 47.09 | 47.36 | 1.308M |
| Apr 24, 2024 | 47.36 | 47.50 | 47.07 | 47.50 | 1.429M |
| Apr 23, 2024 | 47.22 | 47.44 | 47.06 | 47.27 | 1.132M |
| Apr 22, 2024 | 47.00 | 47.30 | 46.77 | 47.19 | 1.523M |
| Apr 19, 2024 | 46.34 | 47.23 | 46.30 | 46.97 | 1.218M |
| Apr 18, 2024 | 46.19 | 46.60 | 46.01 | 46.36 | 1.526M |
| Apr 17, 2024 | 45.65 | 46.17 | 45.57 | 45.96 | 1.204M |
| Apr 16, 2024 | 45.85 | 45.86 | 45.40 | 45.53 | 1.075M |
| Apr 15, 2024 | 46.70 | 46.70 | 45.77 | 45.80 | 1.552M |
| Apr 12, 2024 | 47.23 | 47.44 | 46.34 | 46.48 | 1.555M |
| Apr 11, 2024 | 47.15 | 47.15 | 46.72 | 47.03 | 1.505M |
| Apr 10, 2024 | 47.41 | 47.44 | 47.02 | 47.05 | 1.630M |
| Apr 09, 2024 | 47.87 | 47.90 | 47.36 | 47.39 | 900936.0 |
| Apr 08, 2024 | 47.71 | 48.06 | 47.71 | 47.76 | 1.698M |
| Apr 05, 2024 | 47.88 | 48.00 | 47.68 | 47.80 | 1.537M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.10
Minimum
Mar 18 2020
50.70
Maximum
Jul 11 2019
36.63
Average
38.32
Median
Feb 07 2022