Get the Stockscreener App
80.83
0.05%
0.0424
Etracs Alerian Midstream Energy Total Return Index Etn Stock (AMTR) Price History
The historical daily chart and data for Etracs Alerian Midstream Energy Total Return Index Etn stock (AMTR), show that the latest closing stock price as of November 22, 2024, is $80.83.
- Etracs Alerian Midstream Energy Total Return Index Etn all-time high stock price is $83.18, occurred on November 22, 2024.
- The lowest Etracs Alerian Midstream Energy Total Return Index Etn stock price recorded was $0.00 on July 09, 2024. Since then, Etracs Alerian Midstream Energy Total Return Index Etn's stock price has risen over to $80.83 now.
- The 52-week high stock price for AMTR is $83.18, representing a 2.91% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for AMTR is $51.46, indicating a -36.33% decrease from the current share price, occurred on December 12, 2023.
The table below shows more information about AMTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $83.18 | $80.83 | $2.35 | 1,107.0 | +0.05% |
| Nov 21, 2024 | $80.79 | $80.79 | $0.00 | 2.00 | +2.28% |
| Nov 20, 2024 | $78.98 | $78.98 | $0.00 | 59.00 | +0.07% |
| Nov 19, 2024 | $78.93 | $78.93 | $0.00 | 78.00 | +1.13% |
| Nov 18, 2024 | $78.05 | $78.05 | $0.00 | 147.0 | +1.46% |
| Nov 15, 2024 | $76.92 | $76.92 | $0.00 | 1.00 | +0.85% |
| Nov 14, 2024 | $76.28 | $76.28 | $0.00 | 0.00 | +0.52% |
| Nov 13, 2024 | $75.89 | $75.89 | $0.00 | 28.00 | -0.50% |
| Nov 12, 2024 | $76.27 | $76.27 | $0.00 | 1.00 | -0.82% |
| Nov 11, 2024 | $76.90 | $76.90 | $0.00 | 24.00 | +2.14% |
| Nov 07, 2024 | $75.29 | $75.29 | $0.0031 | 120.0 | +1.16% |
| Nov 06, 2024 | $74.42 | $74.42 | $0.00 | 9.00 | +3.02% |
| Nov 05, 2024 | $72.24 | $72.24 | $0.00 | 1.00 | +1.68% |
| Nov 04, 2024 | $71.05 | $71.05 | $0.00 | 6.00 | +1.42% |
| Nov 01, 2024 | $70.06 | $70.06 | $0.00 | 0.00 | -0.57% |
| Oct 31, 2024 | $70.46 | $70.46 | $0.00 | 3.00 | -0.03% |
| Oct 30, 2024 | $70.48 | $70.48 | $0.00 | 3.00 | +0.49% |
| Oct 29, 2024 | $70.13 | $70.13 | $0.00 | 3.00 | -0.43% |
| Oct 28, 2024 | $70.44 | $70.44 | $0.00 | 100.0 | -0.46% |
| Oct 25, 2024 | $70.76 | $70.76 | $0.00 | 18.00 | -0.40% |
| Oct 24, 2024 | $71.05 | $71.05 | $0.00 | 8.00 | +0.63% |
Etracs Alerian Midstream Energy Total Return Index Etn Stock (AMTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Etracs Alerian Midstream Energy Total Return Index Etn stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Etracs Alerian Midstream Energy Total Return Index Etn stock price history provides a foundation for understanding how the company's stock has evolved over time.
Etracs Alerian Midstream Energy Total Return Index Etn Stock (AMTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $83.18 | $70.06 | $13.12 | 2,690.0 | +14.72% |
| Oct, 2024 | $71.05 | $67.32 | $3.73 | 2,667.0 | +5.15% |
| Sep, 2024 | $70.75 | $63.86 | $6.89 | 44,195.0 | +0.49% |
| Aug, 2024 | $66.68 | $61.00 | $5.68 | 5,601.0 | +4.94% |
| Jul, 2024 | $64.09 | $61.21 | $2.89 | 211.0 | +3.68% |
| Jun, 2024 | $61.28 | $58.98 | $2.30 | 2,030.0 | +2.92% |
| May, 2024 | $60.27 | $56.75 | $3.52 | 3,073.0 | +3.94% |
| Apr, 2024 | $58.62 | $55.60 | $3.02 | 64.00 | -1.73% |
| Mar, 2024 | $58.30 | $55.28 | $3.01 | 37.00 | +6.37% |
| Feb, 2024 | $54.84 | $52.01 | $2.83 | 27.00 | +3.44% |
| Jan, 2024 | $53.81 | $52.22 | $1.60 | 15.00 | +0.00% |
Etracs Alerian Midstream Energy Total Return Index Etn Stock (AMTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.72 | $51.46 | $2.25 | 101.0 | -0.57% |
| Nov, 2023 | $53.29 | $50.08 | $3.20 | 73.00 | +7.24% |
| Oct, 2023 | $51.54 | $47.98 | $3.57 | 28.00 | -0.51% |
| Sep, 2023 | $51.11 | $49.38 | $1.73 | 3.00 | -0.79% |
| Aug, 2023 | $50.73 | $49.53 | $1.20 | 7.00 | -0.10% |
| Jul, 2023 | $50.54 | $48.26 | $2.29 | 2,004.0 | +2.97% |
| Jun, 2023 | $48.94 | $46.35 | $2.58 | 18.00 | +7.26% |
| May, 2023 | $48.32 | $45.62 | $2.69 | 2,015.0 | -5.63% |
| Apr, 2023 | $48.78 | $47.40 | $1.38 | 17.00 | +2.39% |
| Mar, 2023 | $48.90 | $44.57 | $4.33 | 13.00 | -0.34% |
| Feb, 2023 | $49.40 | $47.36 | $2.04 | 2,968.0 | -3.64% |
| Jan, 2023 | $49.43 | $46.02 | $3.42 | 118.0 | +4.64% |
Etracs Alerian Midstream Energy Total Return Index Etn Stock (AMTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $49.88 | $45.80 | $4.08 | 29.00 | -5.97% |
| Nov, 2022 | $49.97 | $47.48 | $2.50 | 837.0 | +3.54% |
| Oct, 2022 | $48.26 | $43.67 | $4.59 | 6,254.0 | +11.02% |
| Sep, 2022 | $49.53 | $42.11 | $7.42 | 12,931.0 | -9.97% |
| Aug, 2022 | $50.92 | $46.00 | $4.92 | 632.0 | -0.16% |
| Jul, 2022 | $48.36 | $42.48 | $5.88 | 1,022.0 | +10.18% |
| Jun, 2022 | $52.20 | $40.36 | $11.84 | 1,040.0 | -12.48% |
| May, 2022 | $50.36 | $46.57 | $3.80 | 2,772.0 | +6.31% |
| Apr, 2022 | $50.60 | $47.17 | $3.43 | 268.0 | -2.43% |
| Mar, 2022 | $48.87 | $44.60 | $4.27 | 397.0 | +7.11% |
| Feb, 2022 | $45.14 | $42.48 | $2.66 | 143.0 | +5.50% |
| Jan, 2022 | $42.79 | $39.34 | $3.45 | 4,857.0 | +9.64% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):