Get the Stockscreener App
47.52
0.34%
+0.16
After Hours:
47.60
0.08
+0.17%
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 26, 2024, is $47.52.
- 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 294.36% to $47.52 now.
- The 52-week high stock price for AMLP is $48.48, representing a 2.02% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for AMLP is $37.06, indicating a -22.01% decrease from the current share price, occurred on May 11, 2023.
- The closing price of Alerian MLP ETF (AMLP) stock in the beginning of 2023 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 26, 2024 | $47.52 | $47.19 | $0.335 | 868,772.0 | +0.34% |
| Apr 25, 2024 | $47.57 | $47.09 | $0.48 | 1,308,013.0 | -0.29% |
| Apr 24, 2024 | $47.50 | $47.07 | $0.43 | 1,428,582.0 | +0.49% |
| Apr 23, 2024 | $47.44 | $47.06 | $0.38 | 1,132,374.0 | +0.17% |
| Apr 22, 2024 | $47.30 | $46.77 | $0.5298 | 1,522,926.0 | +0.47% |
| Apr 19, 2024 | $47.23 | $46.30 | $0.93 | 1,217,694.0 | +1.32% |
| Apr 18, 2024 | $46.60 | $46.01 | $0.59 | 1,525,633.0 | +0.87% |
| Apr 17, 2024 | $46.17 | $45.57 | $0.60 | 1,149,192.0 | +0.94% |
| Apr 16, 2024 | $45.86 | $45.40 | $0.46 | 1,074,744.0 | -0.59% |
| Apr 15, 2024 | $46.70 | $45.77 | $0.93 | 1,551,893.0 | -1.46% |
| Apr 12, 2024 | $47.44 | $46.34 | $1.09 | 1,554,907.0 | -1.17% |
| Apr 11, 2024 | $47.15 | $46.72 | $0.43 | 1,504,198.0 | -0.04% |
| Apr 10, 2024 | $47.44 | $47.02 | $0.42 | 1,629,695.0 | -0.72% |
| Apr 09, 2024 | $47.90 | $47.36 | $0.54 | 907,908.0 | -0.77% |
| Apr 08, 2024 | $48.05 | $47.71 | $0.345 | 1,615,477.0 | -0.08% |
| Apr 05, 2024 | $48.00 | $47.68 | $0.32 | 1,541,121.0 | -0.27% |
| Apr 04, 2024 | $48.48 | $47.90 | $0.58 | 1,602,806.0 | -0.54% |
| Apr 03, 2024 | $48.28 | $47.89 | $0.3897 | 1,028,357.0 | +0.92% |
| Apr 02, 2024 | $47.83 | $47.54 | $0.29 | 1,006,885.0 | +0.55% |
| Apr 01, 2024 | $47.62 | $47.28 | $0.34 | 834,947.0 | +0.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $48.48 | $45.40 | $3.08 | 26,874,896.0 | +0.13% |
| 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% |
Alerian MLP ETF Stock (AMLP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.43 | $41.06 | $3.37 | 29,726,329.0 | -3.50% |
| Nov, 2023 | $44.13 | $41.19 | $2.94 | 32,025,564.0 | +5.00% |
| Oct, 2023 | $43.33 | $40.03 | $3.30 | 33,398,912.0 | -0.57% |
| Sep, 2023 | $42.95 | $40.75 | $2.20 | 37,783,119.0 | +2.60% |
| Aug, 2023 | $41.61 | $40.05 | $1.56 | 28,430,592.0 | -1.41% |
| Jul, 2023 | $41.77 | $38.88 | $2.89 | 17,657,297.0 | +6.40% |
| Jun, 2023 | $39.54 | $37.47 | $2.07 | 23,710,456.0 | +4.62% |
| May, 2023 | $39.92 | $37.06 | $2.86 | 31,266,909.0 | -4.51% |
| Apr, 2023 | $39.73 | $38.44 | $1.29 | 19,430,292.0 | +1.55% |
| Mar, 2023 | $40.09 | $35.68 | $4.41 | 40,711,943.0 | -0.59% |
| Feb, 2023 | $41.13 | $38.84 | $2.29 | 25,032,416.0 | -3.74% |
| Jan, 2023 | $41.24 | $37.05 | $4.19 | 29,420,853.0 | +6.09% |
Alerian MLP ETF Stock (AMLP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.18 | $36.38 | $3.80 | 40,484,294.0 | -4.94% |
| Nov, 2022 | $42.47 | $39.42 | $3.05 | 37,178,894.0 | -4.44% |
| Oct, 2022 | $42.14 | $36.78 | $5.36 | 40,374,670.0 | +14.63% |
| Sep, 2022 | $40.89 | $34.69 | $6.20 | 44,664,947.0 | -7.51% |
| Aug, 2022 | $41.35 | $37.16 | $4.19 | 41,934,987.0 | +1.78% |
| Jul, 2022 | $39.61 | $32.25 | $7.36 | 42,824,634.0 | +12.74% |
| Jun, 2022 | $42.18 | $32.65 | $9.53 | 74,363,052.0 | -14.52% |
| May, 2022 | $40.91 | $35.69 | $5.22 | 74,805,919.0 | +5.86% |
| Apr, 2022 | $41.56 | $36.72 | $4.84 | 53,535,905.0 | -0.60% |
| Mar, 2022 | $39.73 | $34.87 | $4.86 | 95,988,925.0 | +1.89% |
| Feb, 2022 | $38.63 | $34.79 | $3.84 | 62,553,320.0 | +3.24% |
| Jan, 2022 | $36.79 | $32.87 | $3.92 | 63,048,956.0 | +11.21% |
0.06%
1.82%
Cap:
|
Volume (24h):