Alerian MLP ETF (AMLP)
AMEX: AMLP
· Real-Time Price · USD
46.64
0.02 (0.04%)
At close: Oct 03, 2025, 3:59 PM
46.79
0.33%
After-hours: Oct 03, 2025, 07:28 PM EDT
AMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.75 | 46.89 | 46.62 | 46.64 | 46.64 | 0.04% | 1,797,985 |
| Oct 2, 2025 | 46.95 | 47.07 | 46.55 | 46.62 | 46.62 | -0.55% | 1,693,244 |
| Oct 1, 2025 | 46.99 | 47.08 | 46.81 | 46.88 | 46.88 | -0.11% | 1,475,496 |
| Sep 30, 2025 | 46.90 | 47.02 | 46.62 | 46.93 | 46.93 | -0.11% | 3,027,150 |
| Sep 29, 2025 | 47.52 | 47.52 | 46.78 | 46.98 | 46.98 | -1.22% | 1,870,656 |
| Sep 26, 2025 | 47.50 | 47.85 | 47.45 | 47.56 | 47.56 | 0.34% | 1,117,715 |
| Sep 25, 2025 | 47.40 | 47.56 | 47.17 | 47.40 | 47.40 | -0.04% | 1,042,324 |
| Sep 24, 2025 | 46.88 | 47.50 | 46.88 | 47.42 | 47.42 | 1.54% | 1,305,420 |
| Sep 23, 2025 | 46.75 | 46.91 | 46.62 | 46.70 | 46.70 | 0.41% | 1,522,646 |
| Sep 22, 2025 | 46.97 | 46.97 | 46.46 | 46.51 | 46.51 | -0.87% | 2,090,846 |
| Sep 19, 2025 | 47.65 | 47.73 | 46.92 | 46.92 | 46.92 | -1.86% | 2,784,900 |
| Sep 18, 2025 | 47.86 | 47.96 | 47.65 | 47.81 | 47.81 | 0.15% | 1,814,737 |
| Sep 17, 2025 | 47.61 | 48.00 | 47.61 | 47.74 | 47.74 | 0.06% | 1,238,400 |
| Sep 16, 2025 | 47.71 | 47.87 | 47.61 | 47.71 | 47.71 | 0.23% | 1,436,073 |
| Sep 15, 2025 | 47.85 | 47.91 | 47.57 | 47.60 | 47.60 | -0.34% | 1,725,905 |
| Sep 12, 2025 | 47.83 | 47.96 | 47.71 | 47.76 | 47.76 | -0.06% | 686,900 |
| Sep 11, 2025 | 47.60 | 47.82 | 47.43 | 47.79 | 47.79 | 0.31% | 1,229,761 |
| Sep 10, 2025 | 47.73 | 48.15 | 47.57 | 47.64 | 47.64 | 0.00% | 1,583,084 |
| Sep 9, 2025 | 47.57 | 47.89 | 47.56 | 47.64 | 47.64 | 0.36% | 1,093,305 |
| Sep 8, 2025 | 47.83 | 47.88 | 47.36 | 47.47 | 47.47 | -0.61% | 1,639,187 |
Page 1 of 136