$8.53 +0.56 (%) Alerian MLP Shs - NYSEARCA

Feb. 12, 2016 | 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
2/12/20168.188.578.078.5310,341,400
2/11/20168.098.537.777.9725,062,500
2/10/20168.358.638.158.4013,433,600
2/9/20168.828.888.408.6816,633,800
2/8/20169.359.538.978.9919,773,400
2/5/201610.1010.309.849.9712,239,400
2/4/201610.1210.359.9110.2412,466,600
2/3/201610.2610.269.5410.0417,075,000
2/2/201610.0510.149.8110.0210,573,400
2/1/201610.1510.359.8810.2118,826,300
1/29/201610.2910.6710.2910.4033,601,300
1/28/201610.6510.6510.0410.2934,718,100
1/27/20169.9210.019.509.8212,333,300
1/26/20169.8210.029.409.9216,010,100
1/25/20169.5110.349.509.5723,739,100
1/22/20169.5010.099.469.9226,777,600
1/21/20168.629.268.629.1121,934,600
1/20/20168.868.908.258.5633,015,500
1/19/20169.909.959.009.2324,984,000
1/15/20169.7910.149.719.8125,801,600
1/14/20169.8210.389.6610.3622,050,400
1/13/201610.5010.659.539.7128,356,600
1/12/201610.5310.909.7310.3633,265,100
1/11/201610.9410.9910.2010.4022,183,100
1/8/201610.9111.2010.8510.9920,734,600
1/7/201611.0511.3710.7510.7823,016,800
1/6/201611.8011.9211.2111.3919,057,300
1/5/201612.1012.1911.8712.0811,159,100
1/4/201611.9012.1811.8012.1621,369,700
12/31/201511.5012.1011.3712.0524,430,300
12/30/201511.4011.5811.1911.5220,085,300
12/29/201511.8711.9811.5011.6019,803,500
12/28/201511.7211.8411.4511.7219,760,500
12/24/201511.9912.1411.8911.949,846,990
12/23/201511.7411.9911.5011.9932,469,800
12/22/201510.8811.5810.8311.3427,498,800
12/21/201510.3810.8910.3010.8925,995,500
12/18/201510.2910.5710.2510.4433,893,600
12/17/201510.5910.6510.1110.3624,136,500
12/16/201510.2310.7110.0810.6226,144,600
12/15/201510.1110.289.9110.1822,946,900
12/14/201510.1210.259.789.9826,690,600
12/11/201510.7210.8110.2010.3024,058,400
12/10/201511.1411.4110.9611.0524,138,400
12/9/201510.4611.3810.4511.3632,748,000
12/8/20159.5510.629.5510.4531,611,000
12/7/201510.5610.649.8010.1546,070,800
12/4/201511.2011.3210.8110.9129,180,000
12/3/201511.8111.8911.2911.3219,787,300
12/2/201511.9612.0511.6411.7619,395,600
12/1/201512.2512.3411.9612.0813,721,500
11/30/201512.3212.3912.1712.268,982,240
11/27/201512.2312.4612.1312.263,193,470
11/25/201512.3112.4612.1712.327,622,450
11/24/201512.1712.5012.1512.3711,382,800
11/23/201512.1812.4012.1012.1811,112,400
11/20/201512.5512.6212.1712.2711,218,400
11/19/201512.7412.7712.4912.5814,774,200
11/18/201512.8612.9612.6012.798,797,340
11/17/201512.8712.9212.6412.6811,444,700
11/16/201512.4312.9112.3812.9014,273,700
11/13/201512.3912.5412.1012.4211,188,700
11/12/201512.6612.7112.4212.4512,382,300
11/11/201513.0513.1112.6812.8210,051,300
11/10/201513.0413.1512.9613.0410,030,400
11/9/201513.4713.6313.2713.339,942,810
11/6/201513.5913.7513.3913.497,133,810
11/5/201513.7413.9513.5213.726,462,140
11/4/201514.0914.1613.5913.8416,475,300
11/3/201513.8514.1613.8014.0914,977,800
10/30/201513.5013.8113.2113.595,110,810
10/29/201513.1913.5113.1313.456,972,380
10/28/201512.7013.2012.6613.1911,222,100
10/26/201513.1713.2012.8512.866,155,080
10/23/201513.3713.5013.1113.184,745,790
10/22/201513.5013.5913.1413.299,111,820
10/21/201513.8513.9513.6213.625,158,970
10/20/201513.8513.9713.7213.857,541,940
10/19/201513.9714.0013.7513.895,556,540
10/16/201514.0114.0913.9114.048,798,440
10/15/201513.7713.9613.6113.965,635,540
10/14/201513.7013.8113.5013.767,227,600
10/13/201513.8113.9713.7213.738,371,630
10/12/201514.1214.1713.8413.955,272,310
10/9/201514.1914.2514.0314.145,218,880
10/8/201513.9614.1713.8214.116,172,780
10/7/201513.9814.0513.8014.028,532,600
10/6/201513.8314.0413.7513.837,722,140
10/5/201513.5013.9313.4813.839,095,530
10/2/201512.8413.5012.7613.4212,731,500
10/1/201512.6213.0712.6013.0113,937,700
9/30/201511.6712.6211.6712.4820,188,000
9/29/201512.2812.4211.4811.5118,237,800
9/28/201512.8712.9012.1012.2917,002,100
9/25/201513.1813.1912.8812.996,714,760
9/24/201513.1313.2012.6513.0312,854,500
9/23/201513.7013.7813.1213.167,789,470
9/22/201513.8013.8913.6013.703,534,490
9/21/201513.9113.9713.7813.943,882,840
9/18/201513.8113.9313.6913.855,085,700
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center