$14.29 -0.06 (%) Alerian MLP Shs - NYSEARCA

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMLP historical data

Date Open High Low Close Volume
9/4/201514.2414.3914.2314.295,716,510
9/3/201514.4314.5214.3114.355,271,580
9/2/201514.3714.4914.1114.375,150,470
9/1/201514.2314.3814.1914.257,157,440
8/31/201514.5114.6414.2814.447,037,570
8/28/201514.3914.6414.3614.548,325,860
8/27/201514.1714.4914.0814.4410,697,400
8/26/201513.8614.0313.6414.0314,145,900
8/25/201514.1514.3713.7913.798,857,070
8/24/201513.4014.4511.7514.4513,172,900
8/21/201514.2814.3714.0614.079,823,740
8/20/201514.5014.6014.2914.3314,016,600
8/19/201514.6814.7214.4514.515,431,640
8/18/201514.7814.8414.6414.684,052,500
8/17/201514.5814.7914.5214.763,944,530
8/14/201514.5714.6814.5214.608,055,750
8/13/201514.6714.8214.4914.516,392,260
8/12/201514.4814.7114.3514.689,862,340
8/11/201514.6014.7814.5814.787,962,400
8/10/201514.4514.7814.4414.758,268,850
8/7/201514.4114.5914.3514.438,533,080
8/6/201514.5014.5513.9514.4415,981,700
8/5/201515.1015.2014.5114.5116,812,900
8/4/201515.1815.2915.0215.032,953,940
8/3/201515.3315.3915.1215.155,519,780
7/31/201515.4815.5715.4015.413,564,240
7/30/201515.6215.6715.4215.493,866,210
7/29/201515.3615.6115.3115.605,912,640
7/28/201515.2015.4415.1515.416,050,300
7/27/201515.0015.1914.9015.155,421,370
7/24/201515.0515.1114.9715.074,907,620
7/23/201514.9415.0914.9014.957,780,470
7/22/201515.2315.2414.8714.947,990,760
7/21/201515.2515.3815.1515.244,999,780
7/20/201515.4515.4815.2415.246,127,020
7/17/201515.5715.6115.4115.474,855,770
7/16/201515.7715.7715.5915.605,981,080
7/15/201515.9715.9915.7415.743,749,440
7/13/201515.8515.9615.7515.854,332,610
7/10/201515.6115.7215.5815.713,714,530
7/9/201515.6915.7315.5215.553,659,000
7/8/201515.6715.7515.4615.505,484,720
7/7/201515.4515.7815.3615.788,612,500
7/6/201515.4715.5715.4315.465,638,460
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
  • Showing 1-100 of 1,253 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!