Stockscreener 앱 받기
55.72
0.54%
0.30
시간 외 거래:
55.21
-0.51
-0.92%
Alerian Mlp Etf 주식 (AMLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $55.78 | $55.02 | $0.76 | 1,145,525.0 | +0.54% |
| 2026-09-03 | $56.06 | $55.40 | $0.66 | 1,003,134.0 | -0.66% |
| 2026-09-02 | $56.04 | $55.37 | $0.672 | 959,735.0 | -0.13% |
| 2026-09-01 | $55.98 | $55.53 | $0.45 | 1,272,260.0 | +0.49% |
| 2026-08-31 | $55.64 | $55.20 | $0.4384 | 899,132.0 | +0.63% |
| 2026-08-28 | $55.48 | $55.14 | $0.345 | 819,360.0 | -0.13% |
| 2026-08-27 | $55.51 | $54.78 | $0.7303 | 850,202.0 | -0.31% |
| 2026-08-26 | $55.50 | $54.53 | $0.97 | 1,167,119.0 | +1.59% |
| 2026-08-25 | $55.01 | $54.58 | $0.43 | 1,001,459.0 | -0.56% |
| 2026-08-24 | $54.98 | $54.52 | $0.46 | 705,486.0 | +0.31% |
| 2026-08-21 | $55.28 | $54.49 | $0.79 | 1,239,529.0 | -0.29% |
| 2026-08-20 | $55.45 | $54.83 | $0.62 | 1,197,941.0 | +0.02% |
| 2026-08-19 | $55.50 | $54.69 | $0.81 | 1,217,953.0 | -0.74% |
| 2026-08-18 | $55.44 | $54.90 | $0.54 | 2,068,757.0 | +1.13% |
| 2026-08-17 | $55.30 | $54.50 | $0.80 | 1,687,337.0 | -0.49% |
| 2026-08-14 | $54.99 | $54.44 | $0.55 | 1,374,324.0 | +1.12% |
| 2026-08-13 | $54.73 | $54.28 | $0.45 | 1,339,970.0 | -0.59% |
| 2026-08-12 | $54.76 | $54.20 | $0.555 | 1,005,533.0 | -1.23% |
| 2026-08-11 | $55.66 | $54.87 | $0.79 | 1,849,090.0 | +0.54% |
Alerian Mlp Etf 주식 (AMLP) 연도별 가격 이력
이 심층 분석에서는 Alerian Mlp Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alerian Mlp Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alerian Mlp Etf 주식 (AMLP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $56.06 | $55.02 | $1.04 | 5,526,179.0 | +0.23% |
| 2026-08 | $55.66 | $54.20 | $1.46 | 26,224,162.0 | +0.50% |
| 2026-07 | $55.62 | $51.48 | $4.14 | 24,447,215.0 | +6.68% |
| 2026-06 | $53.34 | $49.95 | $3.39 | 34,153,518.0 | +0.48% |
| 2026-05 | $55.22 | $51.55 | $3.67 | 29,946,598.0 | -4.66% |
| 2026-04 | $54.15 | $50.52 | $3.63 | 32,498,474.0 | +2.81% |
| 2026-03 | $54.20 | $51.75 | $2.45 | 37,535,021.0 | +1.15% |
| 2026-02 | $52.17 | $49.34 | $2.83 | 31,748,158.0 | +4.02% |
| 2026-01 | $50.65 | $46.66 | $3.99 | 40,533,106.0 | +6.40% |
Alerian Mlp Etf 주식 (AMLP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.28 | $46.65 | $1.63 | 30,334,923.0 | -0.97% |
| 2025-11 | $47.86 | $46.04 | $1.82 | 32,741,243.0 | +2.19% |
| 2025-10 | $47.11 | $44.64 | $2.47 | 40,107,638.0 | -0.62% |
| 2025-09 | $48.64 | $46.46 | $2.18 | 31,755,770.0 | -3.63% |
| 2025-08 | $49.97 | $47.71 | $2.26 | 25,187,598.0 | -2.74% |
| 2025-07 | $50.34 | $48.13 | $2.21 | 26,740,705.0 | +2.48% |
| 2025-06 | $49.76 | $47.64 | $2.12 | 26,709,421.0 | +2.28% |
| 2025-05 | $50.11 | $46.78 | $3.33 | 25,073,073.0 | -0.97% |
| 2025-04 | $52.58 | $43.75 | $8.83 | 34,569,080.0 | -7.12% |
| 2025-03 | $52.52 | $49.27 | $3.25 | 26,316,295.0 | +0.06% |
| 2025-02 | $53.24 | $50.38 | $2.86 | 29,973,256.0 | +0.66% |
| 2025-01 | $52.82 | $48.22 | $4.60 | 35,285,356.0 | +7.08% |
Alerian Mlp Etf 주식 (AMLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.45 | $46.90 | $4.55 | 31,886,299.0 | -6.45% |
| 2024-11 | $51.47 | $46.48 | $4.99 | 33,756,269.0 | +10.37% |
| 2024-10 | $47.99 | $46.45 | $1.54 | 30,248,026.0 | -1.34% |
| 2024-09 | $47.96 | $46.06 | $1.90 | 25,046,239.0 | -0.42% |
| 2024-08 | $48.30 | $44.21 | $4.09 | 35,853,267.0 | -1.56% |
| 2024-07 | $49.44 | $47.72 | $1.72 | 26,616,007.0 | +0.21% |
| 2024-06 | $48.14 | $44.66 | $3.48 | 20,907,318.0 | +4.58% |
| 2024-05 | $47.90 | $44.96 | $2.94 | 29,439,184.0 | -2.15% |
| 2024-04 | $48.48 | $45.40 | $3.08 | 28,208,494.0 | -1.20% |
| 2024-03 | $47.55 | $45.78 | $1.77 | 19,095,468.0 | +3.87% |
| 2024-02 | $46.27 | $43.02 | $3.25 | 28,977,325.0 | +2.81% |
| 2024-01 | $45.11 | $42.25 | $2.86 | 27,925,993.0 | +4.52% |
0.48%
0.13%
자본화:
|
볼륨(24시간):