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 | 0.99 | 2.0685332219 | 47.86 | 48.85 | 47.47 | 914335 | 48.26313368 | SP |
| 4 | -1.36 | -2.70862378012 | 50.21 | 50.34 | 46.9 | 1409092 | 48.29195961 | SP |
| 12 | 1.31 | 2.75557425326 | 47.54 | 51.465 | 46.45 | 1519747 | 48.21042758 | SP |
| 26 | 0.59 | 1.22254455035 | 48.26 | 51.465 | 44.21 | 1444117 | 47.67273529 | SP |
| 52 | 6.19 | 14.5100797 | 42.66 | 51.465 | 42.25 | 1328339 | 46.83437152 | SP |
| 156 | 15.92 | 48.3449741877 | 32.93 | 51.465 | 32.25 | 1769848 | 40.74399146 | SP |
| 260 | 40.15 | 461.494252874 | 8.7 | 51.465 | 2.41 | 4716224 | 17.6697223 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 48.79 | 0.07 | 0.14 | 48.9 | 49.18 | 48.715 | 928223 |
| 1735860600 | 48.72 | 0.56 | 1.16 | 48.35 | 48.8 | 48.22 | 1298166 |
| 1735687800 | 48.16 | 0.15 | 0.31 | 48.06 | 48.52 | 48.06 | 717461 |
| 1735601400 | 48.01 | 0.13 | 0.27 | 47.88 | 48.22 | 47.47 | 845400 |
| 1735342200 | 47.88 | -0.01 | -0.02 | 47.86 | 48.04 | 47.5401 | 796314 |
| 1735255800 | 47.89 | -0.78 | -1.60 | 48.51 | 48.525 | 47.68 | 1456549 |
| 1735077840 | 48.67 | 0.72 | 1.50 | 48.18 | 48.67 | 47.96 | 1188705 |
| 1734996600 | 47.95 | 0.4 | 0.84 | 47.74 | 48.04 | 47.22 | 1013833 |
| 1734737400 | 47.55 | 0.4 | 0.85 | 47.21 | 47.85 | 46.96 | 2089214 |
| 1734651000 | 47.15 | 0.11 | 0.23 | 47.6 | 47.79 | 47 | 1799970 |
| 1734564600 | 47.04 | -1 | -2.08 | 48.14 | 48.25 | 46.9 | 2673856 |
| 1734478200 | 48.04 | -0.34 | -0.70 | 48.35 | 48.3851 | 47.85 | 1204888 |
| 1734391800 | 48.38 | -0.71 | -1.45 | 49.07 | 49.33 | 48.38 | 1812481 |
| 1734132600 | 49.09 | -0.22 | -0.45 | 49.42 | 49.59 | 49.06 | 737987 |
| 1734046200 | 49.31 | 0.16 | 0.33 | 49.27 | 49.59 | 49.12 | 1582749 |
| 1733959800 | 49.15 | 0.47 | 0.97 | 48.98 | 49.4091 | 48.92 | 1532428 |
| 1733873400 | 48.68 | -0.47 | -0.96 | 49.33 | 49.41 | 48.56 | 1952340 |
| 1733787000 | 49.15 | -0.77 | -1.54 | 50.04 | 50.29 | 49.15 | 1194897 |
| 1733527800 | 49.92 | -0.25 | -0.50 | 50.21 | 50.34 | 49.59 | 1466426 |
| 1733441400 | 50.17 | 0.39 | 0.78 | 49.85 | 50.32 | 49.75 | 1744329 |
| 1733355000 | 49.78 | -0.89 | -1.76 | 50.57 | 50.7 | 49.68 | 1957722 |
| 1733268600 | 50.67 | 0.02 | 0.04 | 51 | 51 | 50.26 | 1156651 |
| 1733182200 | 50.65 | -0.67 | -1.31 | 51.45 | 51.45 | 50.36 | 3312003 |
| 1732917840 | 51.32 | 1.01 | 2.01 | 50.62 | 51.465 | 50.4301 | 1291263 |
| 1732750200 | 50.31 | 0.66 | 1.33 | 49.74 | 50.5062 | 49.7 | 1272647 |
| 1732663800 | 49.65 | 0.49 | 1.00 | 49.16 | 49.7 | 49.16 | 1670761 |
| 1732577400 | 49.16 | -0.47 | -0.95 | 49.86 | 49.8965 | 48.94 | 1454507 |
| 1732318200 | 49.63 | 0.5 | 1.02 | 49.23 | 49.6666 | 49.135 | 1896217 |
| 1732231800 | 49.13 | 0.68 | 1.39 | 48.76 | 49.2 | 48.533 | 1476818 |
| 1732145400 | 48.455 | -0.04 | -0.07 | 48.5 | 48.63 | 48.08 | 1773534 |
| 1732059000 | 48.49 | 0.21 | 0.43 | 48.28 | 48.49 | 48.12 | 1097904 |
| 1731972600 | 48.28 | 0.43 | 0.90 | 47.97 | 48.32 | 47.87 | 2612008 |
| 1731713400 | 47.85 | 0.4 | 0.84 | 47.4 | 48.05 | 47.4 | 2874948 |
| 1731627000 | 47.45 | 0.46 | 0.98 | 47.1 | 47.45 | 46.9594 | 1233232 |
| 1731540600 | 46.99 | -0.86 | -1.80 | 46.98 | 47.2699 | 46.81 | 1347862 |
| 1731454200 | 47.85 | -0.28 | -0.58 | 48.26 | 48.29 | 47.66 | 1448382 |
| 1731367800 | 48.13 | -0.05 | -0.10 | 48.2 | 48.36 | 48.005 | 935014 |
| 1731108600 | 48.18 | -0.17 | -0.35 | 48.49 | 48.49 | 47.975 | 1378112 |
| 1731022200 | 48.35 | -0.03 | -0.06 | 48.5 | 48.675 | 48.14 | 1925731 |
| 1730935800 | 48.38 | 0.89 | 1.87 | 48.3 | 48.505 | 47.95 | 2186115 |
| 1730849400 | 47.49 | 0.7 | 1.50 | 46.95 | 47.49 | 46.85 | 1471747 |
| 1730763000 | 46.79 | 0.31 | 0.67 | 46.63 | 46.94 | 46.58 | 2805047 |
| 1730500200 | 46.48 | -0.02 | -0.04 | 46.72 | 46.83 | 46.48 | 1465403 |
| 1730413800 | 46.5 | -0.24 | -0.51 | 46.73 | 46.7839 | 46.485 | 1567873 |
| 1730327400 | 46.74 | -0.08 | -0.17 | 46.86 | 46.96 | 46.6901 | 888758 |
| 1730241000 | 46.82 | 0.17 | 0.36 | 46.8 | 46.85 | 46.45 | 2023986 |
| 1730154600 | 46.65 | -0.2 | -0.43 | 46.69 | 46.8 | 46.53 | 801132 |
| 1729895400 | 46.85 | -0.07 | -0.15 | 46.97 | 47.09 | 46.73 | 1507858 |
| 1729809000 | 46.92 | -0.02 | -0.04 | 46.98 | 47.08 | 46.82 | 898543 |
| 1729722600 | 46.94 | 0.08 | 0.17 | 46.82 | 46.98 | 46.7 | 2008700 |
| 1729636200 | 46.86 | 0.18 | 0.39 | 46.82 | 46.91 | 46.62 | 673795 |
| 1729549800 | 46.68 | -0.43 | -0.91 | 47.18 | 47.3 | 46.655 | 1686813 |
| 1729290600 | 47.11 | 0.01 | 0.02 | 47.1 | 47.13 | 46.78 | 1024511 |
| 1729204200 | 47.1 | -0.33 | -0.70 | 47.42 | 47.48 | 47.055 | 1225368 |
| 1729117800 | 47.43 | 0.2 | 0.42 | 47.34 | 47.6 | 47.2401 | 1765821 |
| 1729031400 | 47.23 | -0.45 | -0.94 | 47.49 | 47.54 | 47.07 | 1696976 |
| 1728945000 | 47.68 | -0.01 | -0.02 | 47.7 | 47.78 | 47.55 | 668750 |
| 1728685800 | 47.69 | 0.16 | 0.34 | 47.54 | 47.82 | 47.54 | 1035087 |
| 1728599400 | 47.53 | 0.08 | 0.17 | 47.49 | 47.68 | 47.27 | 701926 |
| 1728513000 | 47.45 | 0.37 | 0.79 | 46.98 | 47.475 | 46.865 | 1180909 |
| 1728426600 | 47.08 | -0.54 | -1.13 | 47.47 | 47.47 | 46.96 | 1707409 |
| 1728340200 | 47.62 | -0.03 | -0.06 | 47.79 | 47.99 | 47.38 | 1544999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
