$12.55 -0.01 (%) Alerian MLP Shs - NYSE ARCA

Aug. 25, 2016 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMLP historical data

Date Open High Low Close Volume
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
5/9/201612.0112.0811.6211.9119,289,500
5/6/201612.0612.2411.9912.078,781,450
5/5/201612.1112.3512.0612.1013,570,600
5/4/201611.9312.0411.7411.9110,604,900
5/3/201611.9812.0511.6511.8216,645,000
5/2/201612.3012.3111.9412.128,642,710
4/29/201612.0612.3112.0412.2111,741,200
4/28/201612.1912.2812.0012.0310,514,700
4/27/201612.0712.3612.0512.2211,911,700
4/26/201612.0812.1711.9011.9614,506,500
4/25/201612.1812.2611.9612.038,136,840
4/22/201612.1712.2712.1112.2116,002,400
4/21/201612.1112.2512.0212.1012,893,500
4/20/201611.8212.2011.7612.0914,312,600
4/19/201611.5211.9011.5011.8712,692,100
4/18/201610.7911.4710.7011.4112,638,100
4/15/201611.1011.3111.0311.049,815,910
4/14/201611.4211.4211.1611.2610,860,500
4/13/201611.3511.4011.1811.2911,152,600
4/12/201610.9311.3910.9011.3010,844,400
4/11/201611.0211.1710.8310.8910,680,200
4/8/201610.9311.0110.8110.897,436,410
4/7/201610.4410.6510.4110.616,415,890
4/6/201610.3410.6410.3010.558,862,640
4/5/201610.2510.4110.2410.278,372,890
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center