$17.17 -0.12 (%) Alerian MLP Shs - NYSEARCA

Jan. 28, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMLP historical data

Date Open High Low Close Volume
1/27/201517.2817.3617.1217.284,133,430
1/26/201517.4017.4817.2517.354,149,930
1/23/201517.2317.4417.1917.304,660,050
1/22/201517.3517.4617.2017.295,325,690
1/21/201517.0117.3117.0017.285,060,340
1/20/201516.8817.1416.7416.986,630,390
1/16/201516.6016.9616.5816.968,120,760
1/15/201516.6116.7216.4716.577,974,100
1/14/201516.2116.5016.0716.489,433,440
1/13/201516.6616.7916.3016.397,917,120
1/12/201516.9516.9816.4916.657,711,030
1/9/201517.0717.1116.9217.055,329,730
1/8/201517.0417.1516.9717.046,945,630
1/6/201517.1717.2616.7416.957,236,420
1/5/201517.5317.5917.1617.186,900,730
1/2/201517.5317.7817.5217.665,806,790
12/31/201417.6117.7517.5017.523,590,090
12/30/201417.6017.7117.5217.634,189,210
12/29/201417.5017.6917.4717.633,074,300
12/26/201417.5617.5717.4517.522,188,450
12/24/201417.5117.5817.4017.552,325,860
12/23/201417.4717.5817.3417.545,186,940
12/22/201417.2817.4117.1117.417,324,620
12/19/201417.4317.4717.2017.407,628,070
12/18/201417.6817.8217.0717.4110,648,600
12/17/201416.7317.2816.7317.2416,880,800
12/16/201416.3616.9716.0116.7211,761,900
12/15/201416.9017.0016.3816.508,305,160
12/12/201416.7516.9416.6016.817,637,750
12/11/201416.9017.2816.8016.946,342,320
12/10/201417.2317.2616.8616.9110,112,900
12/9/201417.2117.4517.0917.4410,343,200
12/8/201417.8017.8817.2317.317,957,680
12/5/201418.1418.2017.9417.973,844,260
12/4/201417.9918.2217.9218.132,878,740
12/3/201417.8818.1617.8818.044,255,010
12/2/201417.5517.9917.4517.856,283,180
12/1/201418.0018.0017.3917.568,768,230
11/28/201418.5118.5918.0718.105,672,100
11/26/201418.6318.7418.4918.743,635,630
11/25/201418.7018.7418.5618.573,272,950
11/24/201418.8118.8318.5818.624,116,940
11/21/201418.9519.0818.7318.748,170,220
11/20/201418.8018.9118.7518.864,058,090
11/19/201418.6718.8218.6718.823,791,400
11/18/201418.6418.7418.5718.705,146,780
11/17/201418.4618.6118.3918.614,475,640
11/14/201418.2918.4718.2618.473,928,910
11/13/201418.3918.4518.1818.253,883,920
11/12/201418.3218.4018.2518.402,807,700
11/11/201418.3818.4618.2418.343,429,030
11/10/201418.5018.5718.3518.372,732,650
11/7/201418.3018.5018.1618.443,026,730
11/6/201418.2418.2918.0718.192,972,460
11/5/201418.4318.5218.3318.484,124,810
11/4/201418.6518.7518.2918.343,629,450
11/3/201418.9418.9418.5618.565,208,680
10/31/201418.6718.7018.4718.585,025,160
10/30/201418.7718.7718.5418.563,434,590
10/29/201418.7818.8218.5918.773,913,840
10/28/201418.7618.8118.6518.753,432,090
10/27/201418.6718.7618.5218.714,714,930
10/24/201418.6818.8218.6418.763,799,410
10/23/201418.6618.7818.6418.693,586,100
10/22/201418.7018.8418.5218.544,786,300
10/21/201418.5918.7818.5018.705,930,200
10/20/201418.4218.5318.2418.495,260,930
10/17/201418.5518.6118.0818.408,851,480
10/16/201417.7418.5017.6018.3513,231,700
10/15/201417.3317.8716.7517.8315,434,500
10/14/201417.5517.6516.6317.3314,917,500
10/13/201418.1618.2617.3117.318,455,410
10/10/201418.2718.3517.5818.139,473,370
10/9/201418.7418.7518.2518.309,574,370
10/8/201418.8318.8518.4618.744,776,310
10/7/201418.9319.0018.8018.823,172,850
10/6/201419.0719.0818.8818.942,696,190
10/3/201419.0519.1018.9719.053,240,240
10/2/201418.9819.0718.6919.044,397,100
10/1/201419.1819.2718.9618.983,800,840
9/30/201419.0919.1918.9219.172,831,680
9/29/201418.9019.0818.9019.072,581,480
9/26/201418.8919.0418.7419.012,743,310
9/25/201418.9619.0118.7618.874,369,820
9/24/201418.8819.0018.7218.943,625,920
9/23/201419.0019.0618.8818.882,510,070
9/22/201419.2419.2519.0119.052,903,610
9/19/201419.1619.2719.1519.252,882,190
9/18/201419.1119.2119.0119.183,043,440
9/17/201419.0719.1519.0119.112,426,720
9/16/201418.8719.1218.8519.052,909,910
9/15/201418.9318.9518.7718.903,545,770
9/12/201419.2119.2118.8618.963,411,290
9/11/201419.2419.2419.0919.232,822,040
9/10/201419.2819.2819.1919.242,373,600
9/9/201419.2619.2919.1919.262,088,920
9/8/201419.2019.2619.1819.261,784,060
9/5/201419.1919.2419.1219.242,160,500
9/4/201419.2719.3019.1319.193,151,190
9/3/201419.2919.3119.2419.283,855,780
  • Showing 1-100 of 1,109 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center