Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alps Alerian MLP ETF
(NY:
AMLP
)
45.64
-0.50 (-1.08%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 14, 2024
46.07
46.19
45.60
45.64
1,345,123
-0.50(-1.08%)
Jun 13, 2024
46.45
46.45
46.12
46.14
748,093
-0.31(-0.67%)
Jun 12, 2024
46.72
46.79
46.36
46.45
856,759
-0.01(-0.02%)
Jun 11, 2024
47.00
47.04
46.45
46.46
1,024,336
-0.52(-1.11%)
Jun 10, 2024
46.36
47.05
46.27
46.98
1,056,500
+0.76(+1.64%)
Jun 07, 2024
46.14
46.46
45.90
46.22
1,243,550
+0.06(+0.13%)
Jun 06, 2024
45.66
46.19
45.65
46.16
1,004,656
+0.37(+0.81%)
Jun 05, 2024
45.50
45.88
45.16
45.79
780,901
+0.44(+0.97%)
Jun 04, 2024
45.10
45.45
44.66
45.35
1,204,913
+0.11(+0.24%)
Jun 03, 2024
45.92
45.92
45.02
45.24
1,287,889
-0.64(-1.39%)
May 31, 2024
45.21
45.88
45.08
45.88
1,219,031
+0.85(+1.89%)
May 30, 2024
45.16
45.33
44.96
45.03
1,509,916
-0.23(-0.51%)
May 29, 2024
45.66
45.66
45.12
45.26
690,400
-0.30(-0.66%)
May 28, 2024
45.71
45.81
45.31
45.56
898,775
+0.10(+0.22%)
May 24, 2024
45.79
45.83
45.33
45.46
863,466
+0.05(+0.11%)
May 23, 2024
46.20
46.28
45.36
45.41
1,343,811
-0.53(-1.15%)
May 22, 2024
46.81
46.88
45.89
45.94
1,226,316
-0.84(-1.80%)
May 21, 2024
47.02
47.08
46.69
46.78
948,179
-0.27(-0.57%)
May 20, 2024
46.79
47.07
46.58
47.05
1,214,543
+0.37(+0.79%)
May 17, 2024
46.23
46.70
45.91
46.68
1,388,021
+0.45(+0.97%)
May 16, 2024
46.59
46.69
46.19
46.23
1,604,004
-0.45(-0.96%)
May 15, 2024
46.75
46.87
46.31
46.68
1,175,636
-0.03(-0.06%)
May 14, 2024
46.47
46.71
46.29
46.71
1,819,560
+0.41(+0.89%)
May 13, 2024
46.87
46.96
46.25
46.30
1,180,401
-0.39(-0.84%)
May 10, 2024
47.03
47.05
46.53
46.69
1,152,134
-0.31(-0.66%)
May 09, 2024
47.02
47.19
46.93
47.00
1,638,641
+0.04(+0.09%)
May 08, 2024
46.61
46.96
46.50
46.96
1,831,695
+0.30(+0.65%)
May 07, 2024
46.62
46.75
46.45
46.66
1,669,600
+0.13(+0.27%)
May 06, 2024
46.52
46.61
46.34
46.53
1,166,023
+0.16(+0.34%)
May 03, 2024
46.20
46.38
45.92
46.37
1,270,897
+0.40(+0.87%)
May 02, 2024
45.80
46.15
45.74
45.97
1,612,836
+0.33(+0.73%)
May 01, 2024
46.00
46.07
45.49
45.64
2,272,377
-0.33(-0.73%)
Apr 30, 2024
46.73
46.73
45.96
45.97
1,460,341
-0.76(-1.64%)
Apr 29, 2024
46.65
46.75
46.58
46.73
789,815
+0.15(+0.32%)
Apr 26, 2024
46.45
46.59
46.26
46.59
891,841
+0.16(+0.34%)
Apr 25, 2024
46.28
46.64
46.17
46.43
1,334,223
-0.14(-0.29%)
Apr 24, 2024
46.43
46.57
46.15
46.57
1,457,280
+0.23(+0.49%)
Apr 23, 2024
46.29
46.51
46.14
46.34
1,155,125
+0.08(+0.17%)
Apr 22, 2024
46.08
46.37
45.85
46.26
1,553,937
+0.22(+0.47%)
Apr 19, 2024
45.43
46.30
45.39
46.05
1,242,360
+0.60(+1.32%)
Apr 18, 2024
45.28
45.69
45.11
45.45
1,556,724
+0.39(+0.87%)
Apr 17, 2024
44.75
45.26
44.68
45.06
1,227,681
+0.42(+0.94%)
Apr 16, 2024
44.95
44.96
44.51
44.64
1,096,397
-0.26(-0.59%)
Apr 15, 2024
45.78
45.78
44.87
44.90
1,583,225
-0.67(-1.46%)
Apr 12, 2024
46.30
46.51
45.44
45.57
1,586,856
-0.54(-1.17%)
Apr 11, 2024
46.22
46.22
45.80
46.11
1,580,281
-0.02(-0.04%)
Apr 10, 2024
46.48
46.51
46.10
46.13
1,663,100
-0.33(-0.72%)
Apr 09, 2024
46.93
46.96
46.43
46.46
926,652
-0.36(-0.77%)
Apr 08, 2024
46.77
47.11
46.77
46.82
1,732,414
-0.04(-0.08%)
Apr 05, 2024
46.94
47.06
46.74
46.86
1,573,074
-0.13(-0.27%)
Apr 04, 2024
47.32
47.53
46.96
46.99
1,657,721
-0.25(-0.54%)
Apr 03, 2024
47.06
47.33
46.95
47.24
1,049,283
+0.43(+0.92%)
Apr 02, 2024
46.71
46.89
46.61
46.81
1,027,360
+0.25(+0.55%)
Apr 01, 2024
46.61
46.69
46.35
46.56
852,136
+0.03(+0.06%)
Mar 28, 2024
46.33
46.62
46.22
46.53
1,182,921
+0.36(+0.79%)
Mar 27, 2024
45.99
46.21
45.98
46.17
774,527
+0.24(+0.51%)
Mar 26, 2024
46.14
46.24
45.86
45.93
579,308
-0.11(-0.23%)
Mar 25, 2024
46.16
46.52
45.98
46.04
1,002,138
-0.02(-0.04%)
Mar 22, 2024
46.53
46.57
46.06
46.06
908,849
-0.44(-0.95%)
Mar 21, 2024
46.44
46.57
46.25
46.50
897,528
+0.12(+0.25%)
Mar 20, 2024
46.03
46.38
45.99
46.38
810,121
+0.23(+0.49%)
Mar 19, 2024
45.83
46.16
45.69
46.16
1,116,508
+0.34(+0.75%)
Mar 18, 2024
45.74
45.81
45.61
45.81
842,204
+0.10(+0.21%)
Mar 15, 2024
45.25
45.76
45.21
45.71
1,422,882
+0.44(+0.97%)
Mar 14, 2024
45.98
45.98
45.18
45.27
1,129,997
-0.55(-1.20%)
Mar 13, 2024
46.03
46.17
45.71
45.82
921,763
+0.07(+0.15%)
Mar 12, 2024
45.76
45.85
45.64
45.75
813,143
+0.13(+0.28%)
Mar 11, 2024
45.56
45.72
45.24
45.63
801,460
+0.12(+0.26%)
Mar 08, 2024
45.78
45.86
45.46
45.51
1,139,131
-0.35(-0.77%)
Mar 07, 2024
45.95
46.13
45.76
45.86
793,025
-0.14(-0.30%)
Mar 06, 2024
45.63
46.17
45.61
46.00
1,233,463
+0.53(+1.16%)
Mar 05, 2024
45.18
45.70
45.11
45.47
1,032,282
+0.24(+0.52%)
Mar 04, 2024
45.21
45.42
45.07
45.23
1,321,980
-0.10(-0.22%)
Mar 01, 2024
44.91
45.35
44.89
45.33
790,209
+0.54(+1.20%)
Feb 29, 2024
44.64
44.92
44.58
44.79
949,753
+0.25(+0.57%)
Feb 28, 2024
44.93
45.24
44.49
44.54
815,763
-0.45(-1.00%)
Feb 27, 2024
44.89
45.21
44.85
44.99
1,272,909
+0.17(+0.37%)
Feb 26, 2024
45.11
45.26
44.79
44.82
2,241,758
-0.39(-0.87%)
Feb 23, 2024
44.99
45.36
44.95
45.21
866,339
+0.11(+0.24%)
Feb 22, 2024
45.05
45.26
44.78
45.11
1,866,241
+0.52(+1.17%)
Feb 21, 2024
44.46
44.89
44.46
44.59
1,898,065
+0.17(+0.38%)
Feb 20, 2024
43.99
44.59
43.80
44.42
1,703,707
+0.39(+0.89%)
Feb 16, 2024
43.45
44.20
43.38
44.03
1,022,884
+0.43(+0.99%)
Feb 15, 2024
42.73
43.79
42.73
43.60
1,393,668
+0.85(+2.00%)
Feb 14, 2024
42.70
42.91
42.50
42.74
1,164,008
+0.25(+0.58%)
Feb 13, 2024
42.92
42.97
42.44
42.50
1,398,086
-0.48(-1.12%)
Feb 12, 2024
42.53
43.11
42.51
42.98
1,439,236
+0.51(+1.20%)
Feb 09, 2024
42.71
42.75
42.21
42.47
1,167,960
-0.10(-0.23%)
Feb 08, 2024
42.27
42.57
42.18
42.57
1,914,127
+0.28(+0.67%)
Feb 07, 2024
42.37
42.44
42.18
42.28
1,860,415
+0.02(+0.05%)
Feb 06, 2024
42.49
42.55
42.19
42.26
1,223,801
-0.21(-0.50%)
Feb 05, 2024
42.48
42.69
42.20
42.48
1,281,565
-0.11(-0.25%)
Feb 02, 2024
42.80
42.81
42.42
42.58
2,068,896
-0.36(-0.83%)
Feb 01, 2024
42.96
43.52
42.74
42.94
2,201,248
+0.24(+0.56%)
Jan 31, 2024
43.23
43.33
42.69
42.70
1,115,918
-0.59(-1.35%)
Jan 30, 2024
43.16
43.34
43.04
43.28
1,208,351
+0.04(+0.09%)
Jan 29, 2024
42.98
43.24
42.73
43.24
1,626,126
+0.27(+0.63%)
Jan 26, 2024
42.38
42.98
42.38
42.98
1,533,666
+0.51(+1.20%)
Jan 25, 2024
42.01
42.47
41.94
42.47
1,300,954
+0.57(+1.35%)
Jan 24, 2024
41.93
42.09
41.72
41.90
1,113,107
+0.14(+0.35%)
Jan 23, 2024
41.66
41.82
41.53
41.76
992,580
+0.10(+0.23%)
Jan 22, 2024
41.14
41.81
41.02
41.66
1,603,430
+0.84(+2.05%)
Jan 19, 2024
40.98
40.98
40.69
40.82
1,139,577
-0.12(-0.31%)
Jan 18, 2024
41.12
41.23
40.59
40.95
1,177,311
-0.10(-0.23%)
Jan 17, 2024
41.29
41.32
40.76
41.04
1,559,854
-0.39(-0.95%)
Jan 16, 2024
41.73
41.84
41.40
41.44
1,316,179
-0.19(-0.46%)
Jan 12, 2024
41.55
41.66
41.26
41.63
1,158,716
+0.41(+1.00%)
Jan 11, 2024
41.27
41.41
41.05
41.22
1,453,003
+0.03(+0.07%)
Jan 10, 2024
41.23
41.44
41.09
41.19
1,315,770
-0.04(-0.09%)
Jan 09, 2024
41.21
41.25
40.84
41.23
1,205,076
+0.06(+0.14%)
Jan 08, 2024
41.14
41.22
40.78
41.17
1,219,325
-0.13(-0.33%)
Jan 05, 2024
41.07
41.54
41.07
41.30
1,485,777
+0.29(+0.70%)
Jan 04, 2024
41.41
41.68
41.00
41.02
1,963,250
-0.25(-0.61%)
Jan 03, 2024
40.99
41.47
40.87
41.27
1,873,017
+0.37(+0.92%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.