$15.52 -0.08 (%) Alerian MLP Shs - NYSEARCA

Jul. 6, 2015 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMLP historical data

Date Open High Low Close Volume
7/2/201515.4615.6315.4315.595,720,620
7/1/201515.6215.6315.3915.426,785,400
6/30/201515.7215.7615.5215.567,819,940
6/29/201515.7815.8015.6315.638,337,910
6/26/201515.9315.9515.8215.854,312,670
6/25/201516.0616.1215.9215.924,826,260
6/24/201516.1016.1316.0516.083,815,560
6/23/201516.1416.1516.0816.103,527,920
6/22/201516.2316.2616.0816.126,465,280
6/19/201516.2116.2716.0916.114,835,110
6/18/201516.2316.2816.2016.233,376,560
6/17/201516.3116.3316.1416.233,204,520
6/16/201516.2616.3016.1916.242,706,100
6/15/201516.0516.3016.0416.278,684,240
6/12/201516.1016.1516.0416.113,626,140
6/11/201516.1516.2016.1216.153,217,350
6/10/201516.1816.2616.1316.145,427,080
6/9/201516.2316.2616.1716.172,920,180
6/8/201516.2816.3016.1516.193,582,590
6/5/201516.1016.3216.0616.266,211,980
6/4/201516.3416.4116.1616.175,655,400
6/3/201516.6216.6516.3816.397,044,740
6/2/201516.5616.6516.5216.622,897,750
6/1/201516.5616.6316.5416.564,594,970
5/29/201516.6116.6416.5416.552,520,640
5/28/201516.7216.7316.5916.622,337,260
5/27/201516.7216.8116.7216.772,914,370
5/26/201516.8416.8616.7116.753,162,890
5/22/201516.8116.9116.7916.892,326,500
5/21/201516.8616.9116.8116.864,304,320
5/20/201516.9316.9416.8216.842,734,160
5/19/201516.9216.9516.8416.892,756,510
5/18/201516.8816.9916.8516.973,588,600
5/15/201516.8916.9316.8216.884,274,210
5/14/201516.9016.9516.8816.892,988,650
5/13/201517.0017.0216.7116.845,515,120
5/12/201516.8416.9816.7816.934,198,230
5/11/201516.9516.9816.8616.882,957,330
5/8/201516.9917.0716.9116.993,401,080
5/7/201517.0317.0816.8816.904,019,950
5/6/201517.3317.3517.0417.084,588,760
5/5/201517.2317.3017.1617.2413,622,900
5/4/201517.2617.2817.1817.183,614,430
5/1/201517.2317.2917.1817.243,578,150
4/30/201517.1717.2817.1117.204,438,660
4/29/201517.0017.2717.0017.195,897,370
4/28/201517.0717.0817.0017.053,280,500
4/27/201517.0917.1417.0517.094,904,030
4/24/201517.0317.0917.0117.082,603,560
4/23/201516.9317.0316.9317.023,031,660
4/22/201516.9417.0016.8616.893,275,850
4/21/201517.1417.1416.9116.913,125,650
4/20/201516.9617.0716.9216.992,678,830
4/17/201516.9716.9916.8816.917,456,880
4/16/201516.9817.0416.9017.025,292,880
4/15/201516.9517.0116.8616.984,462,770
4/14/201516.7616.9216.7416.862,758,920
4/13/201516.8216.8516.7316.732,281,440
4/10/201516.7716.8116.7016.802,855,550
4/9/201516.6916.7516.6516.722,068,080
4/8/201516.7316.7616.6316.693,442,480
4/7/201516.6516.7416.5916.693,292,830
4/6/201516.6016.6916.5916.653,393,340
4/2/201516.5016.6716.5016.613,119,540
4/1/201516.6116.7016.5416.552,933,380
3/31/201516.5616.7216.5016.574,536,900
3/30/201516.5616.6116.5216.612,583,850
3/27/201516.5516.6016.4316.482,629,650
3/26/201516.5916.6516.4616.514,517,700
3/25/201516.5216.5816.4616.513,503,240
3/24/201516.6916.7016.4616.473,763,270
3/23/201516.4116.6716.3916.663,350,130
3/20/201516.4716.5016.3516.424,103,940
3/19/201516.3216.3716.2816.373,033,930
3/18/201516.1316.5516.1016.485,921,180
3/17/201516.1516.3116.1316.253,538,900
3/16/201516.2316.2316.0716.226,415,630
3/13/201516.2216.2516.1316.234,599,270
3/11/201516.6116.6416.3516.363,578,670
3/10/201516.4516.6416.3816.608,620,530
3/9/201516.7516.8216.5616.564,032,480
3/6/201516.8316.9416.7016.745,170,030
3/5/201516.9117.0516.9016.963,059,040
3/4/201516.9716.9916.8216.904,377,900
3/3/201516.8417.0016.8316.973,355,080
3/2/201516.9917.0616.8516.853,400,380
2/27/201516.9617.0616.9017.063,971,750
2/26/201517.1617.1616.9016.934,075,670
2/25/201517.0717.2517.0517.193,747,350
2/24/201517.0917.1116.9917.042,741,410
2/23/201517.1417.2017.0017.065,123,300
2/20/201517.0617.2217.0417.214,455,480
2/19/201516.9417.0916.8517.065,542,020
2/18/201517.1217.1417.0217.093,336,290
2/17/201517.0817.2116.9817.144,464,310
2/13/201517.0917.2217.0417.094,418,790
2/12/201516.9117.0116.8516.983,629,800
2/11/201516.9817.0016.7816.795,107,390
2/10/201517.3017.3417.1017.313,560,930
2/9/201517.4817.5117.2217.255,577,080
  • Showing 1-100 of 1,217 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!