$12.68 +0.05 (%) Alerian MLP Shs - NYSE ARCA

Sep. 30, 2016 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMLP historical data

Date Open High Low Close Volume
9/29/201612.7212.7512.5812.6310,600,500
9/28/201612.5112.7112.4012.7115,796,100
9/27/201612.5312.5412.3612.405,037,060
9/26/201612.6512.6712.5412.565,595,810
9/23/201612.5712.6712.5512.584,174,020
9/22/201612.5812.6512.5512.615,634,220
9/21/201612.3112.5112.3012.495,769,200
9/20/201612.3512.3812.2112.233,276,160
9/19/201612.1812.3412.1812.295,836,130
9/16/201612.0112.1511.9512.127,562,450
9/15/201612.1712.2312.0512.0815,595,300
9/14/201612.0712.3312.0712.148,839,370
9/13/201612.4512.4512.0512.0720,129,900
9/12/201612.5012.5612.4112.499,907,340
9/9/201612.6812.7012.5212.5312,713,800
9/8/201612.7912.8212.7312.7410,028,000
9/7/201612.6012.7712.6012.736,809,940
9/6/201612.5712.7312.5712.706,225,780
9/2/201612.6312.6612.5212.614,588,940
9/1/201612.4912.5712.4312.574,556,960
8/31/201612.5312.5512.4312.534,242,950
8/30/201612.5912.6512.5212.594,790,100
8/29/201612.5412.6112.5212.613,202,740
8/26/201612.5312.6412.5212.544,896,330
8/25/201612.5112.5712.4912.555,865,220
8/24/201612.6212.6612.5212.555,886,530
8/23/201612.6012.6412.5812.635,613,550
8/22/201612.6512.6712.5812.615,335,270
8/19/201612.8112.8212.6912.715,351,190
8/18/201612.7312.8212.7212.819,241,710
8/17/201612.8212.8212.6512.687,490,460
8/16/201612.7212.7412.6812.736,374,660
8/15/201612.8012.8212.6912.718,653,110
8/12/201612.7112.7612.6612.6910,972,600
8/11/201612.6412.6412.5312.604,995,220
8/10/201612.7712.7712.5212.559,000,220
8/9/201613.0313.0612.8612.906,517,340
8/8/201612.9413.0112.9012.948,485,110
8/5/201612.8412.9212.7612.848,299,280
8/4/201612.8212.8912.7112.845,691,660
8/3/201612.6712.8512.6312.847,254,490
8/2/201612.6812.7012.3412.609,586,460
8/1/201612.7212.8112.5012.607,787,100
7/29/201612.6712.8312.6412.833,093,730
7/28/201612.7012.7612.6512.713,667,780
7/27/201612.7612.9012.7112.724,846,530
7/26/201612.8012.9012.7512.765,081,940
7/25/201612.8712.8912.8212.863,511,420
7/22/201612.9212.9412.8612.916,022,990
7/21/201612.9713.0212.8512.905,515,310
7/20/201612.8412.9812.7812.954,082,020
7/19/201612.8612.9212.8212.864,404,830
7/18/201612.8112.9312.8112.874,887,660
7/15/201613.0113.0112.8412.885,217,100
7/14/201612.9512.9512.8212.907,842,730
7/13/201612.9713.0212.7712.805,688,040
7/12/201612.8513.0112.8112.9210,433,400
7/11/201612.8512.8512.6912.718,609,260
7/8/201612.6612.7612.6112.725,934,570
7/7/201612.7112.8212.5112.559,558,910
7/6/201612.5612.6512.4712.6211,241,400
7/5/201612.6412.7212.5012.694,907,920
7/1/201612.7212.8612.7312.765,609,350
6/30/201612.7912.8412.5712.7213,943,000
6/29/201612.7312.8312.6712.7410,773,800
6/28/201612.4512.6612.3112.658,578,410
6/27/201612.5212.5812.0512.2017,964,400
6/24/201612.5012.8812.4612.6313,940,300
6/23/201612.9212.9312.7212.916,917,890
6/22/201612.7112.8412.6212.736,146,170
6/21/201612.5012.7712.4812.746,108,950
6/20/201612.7112.7512.5112.557,131,770
6/17/201612.5112.5912.4112.4914,536,200
6/16/201612.3512.5112.1912.489,679,360
6/15/201612.2412.5312.1412.458,832,830
6/14/201612.3812.4112.1012.2911,284,400
6/13/201612.4512.5612.3412.4110,187,500
6/10/201612.6012.7212.4712.5613,374,900
6/9/201612.6412.8012.6012.795,949,680
6/8/201612.9512.9612.7312.8010,640,700
6/7/201612.8012.9512.8012.846,945,130
6/6/201612.7412.8012.6212.776,963,820
6/3/201612.5812.6812.4812.595,927,280
6/2/201612.4412.6312.3912.6112,500,800
6/1/201612.1212.5612.0912.548,200,470
5/31/201612.2912.4412.1712.218,679,330
5/27/201612.2412.3112.0712.225,905,500
5/26/201612.4712.5012.1912.237,733,450
5/25/201612.3712.5012.2612.378,332,630
5/24/201612.4712.5612.2212.2712,408,900
5/23/201612.4212.4812.3012.366,809,120
5/20/201612.3412.5112.1912.428,929,050
5/19/201611.9912.3111.8512.2510,311,500
5/18/201612.4112.4511.9912.0512,012,500
5/17/201612.2912.4912.1712.3616,754,900
5/16/201612.0512.2812.0212.2610,968,300
5/13/201611.9012.0911.8411.906,540,330
5/12/201611.9112.0311.8211.977,305,480
5/11/201611.5911.9111.4211.7715,999,900
5/10/201612.0012.1411.8611.8911,644,000
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center