AMLP

Alps Alerian MLP ETF

$10.03 0.04 (0.40%)
20:00 EDT AMLP Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.81 (8.10%)
P/E:       -
Market Cap:       9.83B
EPS:       -
Volume:       9.68M
Day's Range:       10.01 - 10.07
52wk Range:       8.27 - 11.41
Previous Close:       10.03
Historical Data for AMLP
Date Open High Low Volume Close Change %
05/22/19 10.05 10.07 10.01 9,684,077 10.03 -0.04   -0.40%
05/21/19 9.99 10.09 9.97 10,184,760 10.07 0.10   1.00%
05/20/19 10.00 10.02 9.93 9,482,433 9.97 -0.03   -0.30%
05/17/19 10.06 10.06 9.98 11,921,700 10.00 0.00   0.00%
05/16/19 10.00 10.06 9.97 12,367,591 10.00 0.01   0.10%
05/15/19 9.82 9.99 9.81 11,854,552 9.99 0.13   1.32%
05/14/19 9.85 9.98 9.82 11,780,255 9.86 0.07   0.72%
05/13/19 9.85 9.91 9.77 13,775,147 9.79 -0.12   -1.21%
05/10/19 9.67 9.92 9.66 18,028,600 9.91 0.34   3.55%
05/09/19 9.70 9.70 9.51 14,513,602 9.57 -0.31   -3.14%
05/08/19 9.88 9.95 9.82 9,952,662 9.88 -0.01   -0.10%
05/07/19 9.80 9.89 9.75 10,017,896 9.89 0.03   0.30%
05/06/19 9.80 9.90 9.76 7,708,090 9.86 -0.04   -0.40%
05/03/19 9.84 9.90 9.81 6,866,400 9.90 0.12   1.23%
05/02/19 9.92 9.93 9.74 19,313,059 9.78 -0.17   -1.71%
05/01/19 9.96 10.00 9.88 12,807,760 9.95 0.01   0.10%
04/30/19 10.05 10.09 9.92 7,611,244 9.94 -0.06   -0.60%
04/29/19 9.99 10.03 9.94 7,865,584 10.00 0.04   0.40%
04/26/19 9.95 9.98 9.90 9,060,200 9.96 0.00   0.00%
04/25/19 9.97 10.01 9.95 11,077,194 9.96 -0.03   -0.30%
04/24/19 10.08 10.10 9.97 12,018,904 9.99 -0.10   -0.99%
04/23/19 10.10 10.15 10.03 16,446,859 10.09 0.02   0.20%
04/22/19 9.99 10.10 9.97 8,472,480 10.07 0.13   1.31%
04/18/19 9.99 9.99 9.86 20,207,300 9.94 -0.04   -0.40%
04/17/19 10.08 10.10 9.96 9,263,054 9.98 -0.08   -0.80%
04/16/19 10.16 10.17 10.03 14,673,117 10.06 -0.08   -0.79%
04/15/19 10.17 10.21 10.10 9,239,055 10.14 0.00   0.00%
04/12/19 10.17 10.23 10.14 11,915,501 10.14 0.07   0.70%
04/11/19 10.03 10.09 9.98 10,014,691 10.07 0.05   0.50%
04/10/19 10.07 10.10 10.00 9,543,243 10.02 -0.04   -0.40%
04/09/19 10.12 10.13 10.01 14,464,694 10.06 -0.07   -0.69%
04/08/19 10.17 10.22 10.12 15,602,186 10.13 -0.02   -0.20%
04/05/19 10.11 10.20 10.10 11,628,700 10.15 0.04   0.40%
04/04/19 10.15 10.18 10.08 9,364,801 10.11 -0.03   -0.30%
04/03/19 10.20 10.22 10.10 11,288,485 10.14 -0.02   -0.20%
04/02/19 10.16 10.20 10.12 10,592,541 10.16 0.01   0.10%
04/01/19 10.09 10.20 10.08 14,951,698 10.15 0.12   1.20%
03/29/19 10.05 10.07 10.00 13,304,700 10.03 0.04   0.40%
03/28/19 9.93 10.01 9.89 13,697,333 9.99 0.05   0.50%
03/27/19 10.02 10.04 9.90 12,423,327 9.94 -0.08   -0.80%
03/26/19 10.04 10.16 9.96 12,874,680 10.02 0.06   0.60%
03/25/19 10.05 10.05 9.88 23,086,431 9.96 -0.10   -0.99%
03/22/19 10.11 10.15 10.01 11,135,500 10.06 -0.14   -1.37%
03/21/19 10.10 10.25 10.10 15,237,131 10.20 0.10   0.99%
03/20/19 10.10 10.22 10.04 20,020,650 10.10 0.03   0.30%
03/19/19 10.05 10.17 10.03 17,451,134 10.07 0.06   0.60%
03/18/19 9.91 10.04 9.86 12,309,585 10.01 0.12   1.21%
03/15/19 9.89 9.91 9.80 13,193,500 9.89 0.00   0.00%
03/14/19 9.89 9.93 9.86 7,326,709 9.89 0.00   0.00%
03/13/19 9.93 9.97 9.87 10,501,823 9.89 0.00   0.00%
03/12/19 9.91 9.97 9.86 12,300,783 9.89 -0.01   -0.10%
03/11/19 9.81 9.97 9.79 19,977,716 9.90 0.14   1.43%
03/08/19 9.71 9.79 9.63 16,060,200 9.76 -0.06   -0.61%
03/07/19 9.69 9.83 9.64 20,307,234 9.82 0.17   1.76%
03/06/19 9.74 9.74 9.64 14,846,094 9.65 -0.12   -1.23%
03/05/19 9.79 9.80 9.68 15,896,716 9.77 0.00   0.00%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!