Get the Stockscreener App
54.12
1.86%
0.99
After Hours:
54.16
0.04
+0.07%
Alerian Mlp Etf Stock (AMLP) Price History
The historical daily chart and data for Alerian Mlp Etf stock (AMLP), adjusted for splits and dividends, show that the latest closing stock price as of April 30, 2026, is $54.12.
- Alerian Mlp Etf all-time high stock price is $96.75, occurred on September 02, 2014.
- The lowest Alerian Mlp Etf stock price recorded was $12.05 on March 18, 2020. Since then, Alerian Mlp Etf's stock price has risen over 349.13% to $54.12 now.
- The 52-week high stock price for AMLP is $54.20, representing a 0.15% increase from the current share price, occurred on March 27, 2026.
- The 52-week low stock price for AMLP is $44.64, indicating a -17.52% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Alerian Mlp Etf (AMLP) stock in the beginning of 2025 was $33.74. The stock closed the year at $38.07, a gain of over 12.83% for the year.
The table below shows more information about AMLP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2026 | $54.15 | $52.83 | $1.32 | 1,876,469.0 | +1.86% |
| Apr 29, 2026 | $53.21 | $52.66 | $0.555 | 1,141,276.0 | +0.95% |
| Apr 28, 2026 | $52.70 | $52.18 | $0.5275 | 1,525,483.0 | +1.17% |
| Apr 27, 2026 | $52.38 | $51.88 | $0.50 | 970,425.0 | +0.23% |
| Apr 24, 2026 | $52.11 | $51.55 | $0.555 | 1,435,105.0 | -0.50% |
| Apr 23, 2026 | $52.26 | $51.86 | $0.40 | 1,590,165.0 | +0.48% |
| Apr 22, 2026 | $51.95 | $51.58 | $0.37 | 2,020,924.0 | +0.87% |
| Apr 21, 2026 | $51.71 | $51.02 | $0.6949 | 1,017,686.0 | +0.41% |
| Apr 20, 2026 | $51.37 | $50.93 | $0.44 | 1,096,995.0 | +0.27% |
| Apr 17, 2026 | $51.24 | $50.52 | $0.72 | 2,084,119.0 | -1.05% |
| Apr 16, 2026 | $51.89 | $51.27 | $0.625 | 898,012.0 | +0.62% |
| Apr 15, 2026 | $51.61 | $51.23 | $0.38 | 1,166,367.0 | -0.43% |
| Apr 14, 2026 | $52.12 | $51.30 | $0.82 | 1,549,684.0 | -0.98% |
| Apr 13, 2026 | $52.74 | $51.76 | $0.9831 | 1,440,781.0 | -0.46% |
| Apr 10, 2026 | $52.67 | $52.22 | $0.4474 | 689,731.0 | -0.11% |
| Apr 09, 2026 | $53.30 | $52.27 | $1.03 | 1,299,361.0 | -0.29% |
| Apr 08, 2026 | $52.55 | $51.36 | $1.19 | 1,936,712.0 | -0.42% |
| Apr 07, 2026 | $52.91 | $52.30 | $0.6058 | 1,496,246.0 | +0.90% |
| Apr 06, 2026 | $52.54 | $52.05 | $0.49 | 1,124,207.0 | -0.21% |
| Apr 02, 2026 | $52.84 | $52.04 | $0.80 | 1,450,115.0 | +0.54% |
| Apr 01, 2026 | $52.32 | $51.37 | $0.95 | 4,688,611.0 | -1.04% |
Alerian Mlp Etf Stock (AMLP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alerian Mlp Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMLP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alerian Mlp Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alerian Mlp Etf Stock (AMLP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $54.15 | $50.52 | $3.63 | 34,374,943.0 | +2.81% |
| Mar, 2026 | $54.20 | $51.75 | $2.45 | 37,535,021.0 | +1.15% |
| Feb, 2026 | $52.17 | $49.34 | $2.83 | 31,748,158.0 | +4.02% |
| Jan, 2026 | $50.65 | $46.66 | $3.99 | 40,533,106.0 | +6.40% |
Alerian Mlp Etf Stock (AMLP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $48.28 | $46.65 | $1.63 | 30,334,923.0 | -0.97% |
| Nov, 2025 | $47.86 | $46.04 | $1.82 | 32,741,243.0 | +2.19% |
| Oct, 2025 | $47.11 | $44.64 | $2.47 | 40,107,638.0 | -0.62% |
| Sep, 2025 | $48.64 | $46.46 | $2.18 | 31,755,770.0 | -3.63% |
| Aug, 2025 | $49.97 | $47.71 | $2.26 | 25,187,598.0 | -2.74% |
| Jul, 2025 | $50.34 | $48.13 | $2.21 | 26,740,705.0 | +2.48% |
| Jun, 2025 | $49.76 | $47.64 | $2.12 | 26,709,421.0 | +2.28% |
| May, 2025 | $50.11 | $46.78 | $3.33 | 25,073,073.0 | -0.97% |
| Apr, 2025 | $52.58 | $43.75 | $8.83 | 34,569,080.0 | -7.12% |
| Mar, 2025 | $52.52 | $49.27 | $3.25 | 26,316,295.0 | +0.06% |
| Feb, 2025 | $53.24 | $50.38 | $2.86 | 29,973,256.0 | +0.66% |
| Jan, 2025 | $52.82 | $48.22 | $4.60 | 35,285,356.0 | +7.08% |
Alerian Mlp Etf Stock (AMLP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.45 | $46.90 | $4.55 | 31,886,299.0 | -6.45% |
| Nov, 2024 | $51.47 | $46.48 | $4.99 | 33,756,269.0 | +10.37% |
| Oct, 2024 | $47.99 | $46.45 | $1.54 | 30,248,026.0 | -1.34% |
| Sep, 2024 | $47.96 | $46.06 | $1.90 | 25,046,239.0 | -0.42% |
| Aug, 2024 | $48.30 | $44.21 | $4.09 | 35,853,267.0 | -1.56% |
| Jul, 2024 | $49.44 | $47.72 | $1.72 | 26,616,007.0 | +0.21% |
| Jun, 2024 | $48.14 | $44.66 | $3.48 | 20,907,318.0 | +4.58% |
| May, 2024 | $47.90 | $44.96 | $2.94 | 29,439,184.0 | -2.15% |
| Apr, 2024 | $48.48 | $45.40 | $3.08 | 28,208,494.0 | -1.20% |
| Mar, 2024 | $47.55 | $45.78 | $1.77 | 19,095,468.0 | +3.87% |
| Feb, 2024 | $46.27 | $43.02 | $3.25 | 28,977,325.0 | +2.81% |
| Jan, 2024 | $45.11 | $42.25 | $2.86 | 27,925,993.0 | +4.52% |
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):