Alerian MLP ETF (AMLP)
49.13
+0.64
(+1.32%)
USD |
NYSEARCA |
Nov 21, 16:00
49.18
+0.05
(+0.10%)
After-Hours: 20:00
AMLP Price: 49.13 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 48.73 | 49.20 | 48.53 | 49.13 | 1.477M |
| Nov 20, 2024 | 48.44 | 48.63 | 48.08 | 48.49 | 1.757M |
| Nov 19, 2024 | 48.28 | 48.49 | 48.12 | 48.49 | 1.112M |
| Nov 18, 2024 | 48.00 | 48.32 | 47.87 | 48.28 | 2.612M |
| Nov 15, 2024 | 47.46 | 48.05 | 47.40 | 47.85 | 2.873M |
| Nov 14, 2024 | 47.10 | 47.45 | 46.96 | 47.45 | 1.243M |
| Nov 13, 2024 | 47.12 | 47.27 | 46.81 | 46.99 | 1.353M |
| Nov 12, 2024 | 48.20 | 48.29 | 47.66 | 47.85 | 1.448M |
| Nov 11, 2024 | 48.16 | 48.36 | 48.00 | 48.13 | 941405.0 |
| Nov 08, 2024 | 48.49 | 48.49 | 47.98 | 48.18 | 1.390M |
| Nov 07, 2024 | 48.50 | 48.68 | 48.14 | 48.35 | 1.925M |
| Nov 06, 2024 | 48.30 | 48.50 | 47.95 | 48.38 | 2.278M |
| Nov 05, 2024 | 46.95 | 47.49 | 46.85 | 47.49 | 1.477M |
| Nov 04, 2024 | 46.63 | 46.94 | 46.58 | 46.79 | 2.812M |
| Nov 01, 2024 | 46.72 | 46.83 | 46.48 | 46.48 | 1.443M |
| Oct 31, 2024 | 46.73 | 46.78 | 46.48 | 46.50 | 1.568M |
| Oct 30, 2024 | 46.86 | 46.96 | 46.69 | 46.74 | 888758.0 |
| Oct 29, 2024 | 46.80 | 46.85 | 46.45 | 46.82 | 2.030M |
| Oct 28, 2024 | 46.69 | 46.80 | 46.53 | 46.65 | 820028.0 |
| Oct 25, 2024 | 46.97 | 47.09 | 46.73 | 46.85 | 1.508M |
| Oct 24, 2024 | 46.98 | 47.08 | 46.82 | 46.92 | 898543.0 |
| Oct 23, 2024 | 46.82 | 46.98 | 46.70 | 46.94 | 2.011M |
| Oct 22, 2024 | 46.82 | 46.91 | 46.62 | 46.86 | 678137.0 |
| Oct 21, 2024 | 47.18 | 47.30 | 46.66 | 46.68 | 1.696M |
| Oct 18, 2024 | 47.10 | 47.13 | 46.78 | 47.11 | 1.030M |
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
49.15
Maximum
Jul 22 2024
36.69
Average
38.32
Median
Feb 07 2022