Alerian MLP (AMLP)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 2.02186919744 | 48.47 | 49.44 | 48.16 | 1359403 | 48.80050351 | SP |
| 4 | 2.83 | 6.07035607036 | 46.62 | 49.44 | 46.58 | 1170377 | 48.18183587 | SP |
| 12 | 2.07 | 4.36893203883 | 47.38 | 49.44 | 44.66 | 1178136 | 47.02741867 | SP |
| 26 | 6.8 | 15.9437280188 | 42.65 | 49.44 | 42.35 | 1191336 | 46.3511925 | SP |
| 52 | 8.86 | 21.8280364622 | 40.59 | 49.44 | 40.03 | 1311074 | 43.9821911 | SP |
| 156 | 16.56 | 50.3496503497 | 32.89 | 49.44 | 30.04 | 1870175 | 38.61750347 | SP |
| 260 | 39.46 | 394.994994995 | 9.99 | 49.44 | 2.41 | 6547142 | 14.33472775 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 48.95 | -0.07 | -0.14 | 49.17 | 49.44 | 48.825 | 1573798 |
| 1721341800 | 49.02 | 0.2 | 0.41 | 48.95 | 49.2992 | 48.83 | 1654740 |
| 1721255400 | 48.82 | -0.06 | -0.12 | 48.98 | 49.2531 | 48.81 | 1253847 |
| 1721169000 | 48.88 | 0.17 | 0.35 | 48.72 | 48.98 | 48.54 | 1645377 |
| 1721082600 | 48.71 | 0.27 | 0.56 | 48.6 | 48.8799 | 48.33 | 1135262 |
| 1720823400 | 48.44 | 0.15 | 0.31 | 48.47 | 48.525 | 48.16 | 1159151 |
| 1720737000 | 48.29 | 0.16 | 0.33 | 48.33 | 48.33 | 48.04 | 1500593 |
| 1720650600 | 48.13 | -0.2 | -0.41 | 48.19 | 48.2741 | 48.0621 | 668203 |
| 1720564200 | 48.33 | 0.11 | 0.23 | 48.1 | 48.46 | 47.94 | 1141695 |
| 1720477800 | 48.22 | 0.05 | 0.10 | 48.22 | 48.4 | 48.1001 | 1146344 |
| 1720218600 | 48.17 | -0.41 | -0.84 | 48.68 | 48.7 | 48.02 | 703080 |
| 1720040640 | 48.58 | 0.33 | 0.68 | 48.26 | 48.76 | 48.26 | 705142 |
| 1719959400 | 48.25 | 0.08 | 0.17 | 48.17 | 48.53 | 48.105 | 940026 |
| 1719873000 | 48.17 | 0.47 | 0.99 | 48.09 | 48.175 | 47.76 | 1121683 |
| 1719613800 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1719527400 | 47.7 | 0.06 | 0.13 | 47.7 | 47.835 | 47.4742 | 910088 |
| 1719441000 | 47.64 | -0.02 | -0.04 | 47.65 | 47.68 | 47.36 | 1072655 |
| 1719354600 | 47.66 | 0.13 | 0.27 | 47.45 | 47.6875 | 47.33 | 941992 |
| 1719268200 | 47.53 | 0.78 | 1.67 | 46.82 | 47.68 | 46.82 | 1959797 |
| 1719009000 | 46.75 | 0.15 | 0.32 | 46.62 | 46.9302 | 46.58 | 1254293 |
| 1718922600 | 46.6 | 0.52 | 1.13 | 46.15 | 46.6 | 46.09 | 1236152 |
| 1718749800 | 46.08 | -0.01 | -0.02 | 46.3 | 46.55 | 45.995 | 887885 |
| 1718663400 | 46.09 | 0.45 | 0.99 | 45.69 | 46.27 | 45.6132 | 765108 |
| 1718404200 | 45.64 | -0.5 | -1.08 | 46.07 | 46.19 | 45.6 | 1345121 |
| 1718317800 | 46.14 | -0.31 | -0.67 | 46.45 | 46.45 | 46.12 | 748093 |
| 1718231400 | 46.45 | -0.01 | -0.02 | 46.72 | 46.79 | 46.36 | 856759 |
| 1718145000 | 46.46 | -0.52 | -1.11 | 47 | 47.04 | 46.45 | 993803 |
| 1718058600 | 46.98 | 0.76 | 1.64 | 46.36 | 47.05 | 46.27 | 1048184 |
| 1717799400 | 46.22 | 0.06 | 0.13 | 46.14 | 46.46 | 45.895 | 1128642 |
| 1717713000 | 46.16 | 0.37 | 0.81 | 45.66 | 46.185 | 45.65 | 1004656 |
| 1717626600 | 45.79 | 0.44 | 0.97 | 45.5 | 45.875 | 45.16 | 729717 |
| 1717540200 | 45.35 | 0.11 | 0.24 | 45.1 | 45.455 | 44.66 | 1135141 |
| 1717453800 | 45.24 | -0.64 | -1.39 | 45.92 | 45.92 | 45.02 | 1257654 |
| 1717194600 | 45.88 | 0.85 | 1.89 | 45.21 | 45.88 | 45.08 | 1219026 |
| 1717108200 | 45.03 | -0.23 | -0.51 | 45.16 | 45.33 | 44.96 | 1509915 |
| 1717021800 | 45.26 | -0.3 | -0.66 | 45.66 | 45.66 | 45.1204 | 662760 |
| 1716935400 | 45.56 | 0.1 | 0.22 | 45.71 | 45.81 | 45.31 | 894115 |
| 1716589800 | 45.46 | 0.05 | 0.11 | 45.79 | 45.83 | 45.33 | 830221 |
| 1716503400 | 45.41 | -0.53 | -1.15 | 46.2 | 46.28 | 45.36 | 1343802 |
| 1716417000 | 45.94 | -0.84 | -1.80 | 46.81 | 46.88 | 45.89 | 1200523 |
| 1716330600 | 46.78 | -0.27 | -0.57 | 47.02 | 47.075 | 46.69 | 917064 |
| 1716244200 | 47.05 | 0.37 | 0.79 | 46.79 | 47.07 | 46.5752 | 1214338 |
| 1715985000 | 46.68 | 0.45 | 0.97 | 46.23 | 46.7 | 45.91 | 1383294 |
| 1715898600 | 46.23 | -0.45 | -0.96 | 46.59 | 46.685 | 46.19 | 1588764 |
| 1715812200 | 46.68 | -0.03 | -0.06 | 46.75 | 46.87 | 46.31 | 1160055 |
| 1715725800 | 46.71 | 0.41 | 0.89 | 46.47 | 46.71 | 46.29 | 1730009 |
| 1715639400 | 46.3 | -0.39 | -0.84 | 46.87 | 46.96 | 46.25 | 1162862 |
| 1715380200 | 46.69 | -0.31 | -0.66 | 47.03 | 47.07 | 46.53 | 1152134 |
| 1715293800 | 47 | -0.9 | -1.88 | 47.02 | 47.19 | 46.93 | 1528764 |
| 1715207400 | 47.9 | 0.31 | 0.65 | 47.54 | 47.9 | 47.43 | 1695799 |
| 1715121000 | 47.59 | 0.13 | 0.27 | 47.55 | 47.6899 | 47.3836 | 1592443 |
| 1715034600 | 47.46 | 0.16 | 0.34 | 47.45 | 47.54 | 47.265 | 1110889 |
| 1714775400 | 47.3 | 0.41 | 0.87 | 47.12 | 47.31 | 46.84 | 1245937 |
| 1714689000 | 46.89 | 0.34 | 0.73 | 46.72 | 47.07 | 46.66 | 1533201 |
| 1714602600 | 46.55 | -0.34 | -0.73 | 46.92 | 46.99 | 46.4 | 2218360 |
| 1714516200 | 46.89 | -0.78 | -1.64 | 47.67 | 47.67 | 46.885 | 1401513 |
| 1714429800 | 47.67 | 0.15 | 0.32 | 47.58 | 47.69 | 47.51 | 728256 |
| 1714170600 | 47.52 | 0.16 | 0.34 | 47.38 | 47.52 | 47.185 | 873913 |
| 1714084200 | 47.36 | -0.14 | -0.29 | 47.21 | 47.57 | 47.09 | 1261884 |
| 1713997800 | 47.5 | 0.23 | 0.49 | 47.36 | 47.5 | 47.07 | 1428682 |
| 1713911400 | 47.27 | 0.08 | 0.17 | 47.22 | 47.44 | 47.06 | 1109788 |
| 1713825000 | 47.19 | 0.22 | 0.47 | 47 | 47.2998 | 46.77 | 1495507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
