Alerian MLP ETF (AMLP)
46.79
+0.31
(+0.67%)
USD |
NYSEARCA |
Nov 04, 16:00
46.79
0.00 (0.00%)
After-Hours: 20:00
AMLP Price: 46.79 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 46.63 | 46.94 | 46.58 | 46.79 | 2.812M |
| Nov 01, 2024 | 46.72 | 46.83 | 46.48 | 46.48 | 1.442M |
| Oct 31, 2024 | 46.73 | 46.78 | 46.48 | 46.50 | 1.568M |
| Oct 30, 2024 | 46.86 | 46.96 | 46.69 | 46.74 | 888755.0 |
| Oct 29, 2024 | 46.80 | 46.85 | 46.45 | 46.82 | 2.016M |
| Oct 28, 2024 | 46.69 | 46.80 | 46.53 | 46.65 | 819657.0 |
| 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 | 979269.0 |
| Oct 17, 2024 | 47.42 | 47.48 | 47.06 | 47.10 | 1.104M |
| Oct 16, 2024 | 47.34 | 47.60 | 47.24 | 47.43 | 1.630M |
| Oct 15, 2024 | 47.49 | 47.54 | 47.07 | 47.23 | 1.673M |
| Oct 14, 2024 | 47.70 | 47.78 | 47.55 | 47.68 | 668851.0 |
| Oct 11, 2024 | 47.54 | 47.82 | 47.54 | 47.69 | 1.044M |
| Oct 10, 2024 | 47.49 | 47.68 | 47.27 | 47.53 | 730520.0 |
| Oct 09, 2024 | 46.98 | 47.48 | 46.86 | 47.45 | 1.181M |
| Oct 08, 2024 | 47.47 | 47.47 | 46.96 | 47.08 | 1.489M |
| Oct 07, 2024 | 47.79 | 47.99 | 47.38 | 47.65 | 1.544M |
| Oct 04, 2024 | 47.75 | 47.82 | 47.47 | 47.65 | 926833.0 |
| Oct 03, 2024 | 47.26 | 47.74 | 47.10 | 47.48 | 1.428M |
| Oct 02, 2024 | 47.64 | 47.64 | 47.02 | 47.18 | 2.028M |
| Oct 01, 2024 | 47.01 | 47.41 | 46.95 | 47.39 | 1.683M |
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
36.61
Average
38.32
Median
Feb 07 2022