ALERIAN MLP (NY: AMLP)
12.21 USD  +0.18 (+1.50%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 12.19 12.28 12.00 12.03 10,514,714 -0.19(-1.55%)
Apr 27, 2016 12.07 12.36 12.05 12.22 11,911,675 +0.26(+2.17%)
Apr 26, 2016 12.08 12.17 11.90 11.96 14,506,511 -0.07(-0.58%)
Apr 25, 2016 12.18 12.26 11.96 12.03 8,136,840 -0.18(-1.47%)
Apr 22, 2016 12.17 12.27 12.11 12.21 16,002,427 +0.11(+0.91%)
Apr 21, 2016 12.11 12.25 12.02 12.10 12,893,505 +0.01(+0.08%)
Apr 20, 2016 11.82 12.20 11.76 12.09 14,310,569 +0.22(+1.85%)
Apr 19, 2016 11.52 11.90 11.50 11.87 12,692,071 +0.46(+4.03%)
Apr 18, 2016 10.79 11.47 10.70 11.41 12,638,091 +0.37(+3.35%)
Apr 15, 2016 11.10 11.31 11.03 11.04 9,815,912 -0.22(-1.95%)
Apr 14, 2016 11.42 11.42 11.15 11.26 10,860,534 -0.03(-0.27%)
Apr 13, 2016 11.35 11.39 11.18 11.29 11,152,550 -0.01(-0.09%)
Apr 12, 2016 10.93 11.39 10.90 11.30 10,844,270 +0.41(+3.76%)
Apr 11, 2016 11.02 11.17 10.83 10.89 10,680,225 +0.00(+0.00%)
Apr 08, 2016 10.93 11.01 10.81 10.89 7,436,407 +0.28(+2.64%)
Apr 07, 2016 10.44 10.65 10.40 10.61 6,415,886 +0.06(+0.57%)
Apr 06, 2016 10.34 10.64 10.30 10.55 8,862,637 +0.28(+2.73%)
Apr 05, 2016 10.25 10.41 10.24 10.27 8,372,644 -0.12(-1.15%)
Apr 04, 2016 10.58 10.75 10.36 10.39 5,452,410 -0.21(-1.98%)
Apr 01, 2016 10.70 10.77 10.47 10.60 8,475,351 -0.32(-2.93%)
Mar 31, 2016 10.69 10.98 10.63 10.92 7,574,984 +0.21(+1.96%)
Mar 30, 2016 10.62 10.85 10.55 10.71 12,803,843 +0.24(+2.29%)
Mar 29, 2016 10.23 10.52 10.15 10.47 8,361,955 +0.07(+0.67%)
Mar 28, 2016 10.60 10.60 10.31 10.40 6,000,520 -0.07(-0.67%)
Mar 24, 2016 10.47 10.47 10.47 0 -0.13(-1.23%)
Mar 23, 2016 10.75 10.91 10.54 10.60 8,375,991 -0.39(-3.55%)
Mar 22, 2016 10.78 11.07 10.73 10.99 7,279,951 +0.15(+1.38%)
Mar 21, 2016 11.10 11.12 10.75 10.84 10,380,518 -0.28(-2.52%)
Mar 18, 2016 11.30 11.40 10.91 11.12 17,605,338 -0.06(-0.54%)
Mar 17, 2016 11.02 11.30 10.96 11.18 20,533,604 +0.26(+2.38%)
Mar 16, 2016 10.49 10.99 10.45 10.92 12,492,629 +0.51(+4.90%)
Mar 15, 2016 10.42 10.50 10.20 10.41 5,454,455 -0.16(-1.51%)
Mar 14, 2016 10.50 10.66 10.36 10.57 9,085,062 -0.01(-0.09%)
Mar 11, 2016 10.49 10.68 10.46 10.58 10,789,882 +0.21(+2.03%)
Mar 10, 2016 10.49 10.49 10.28 10.37 12,429,687 -0.11(-1.05%)
Mar 09, 2016 10.56 10.63 10.34 10.48 11,735,566 +0.13(+1.26%)
Mar 08, 2016 10.99 10.99 10.33 10.35 17,989,142 -0.74(-6.67%)
Mar 07, 2016 10.62 11.09 10.62 11.09 11,509,366 +0.40(+3.74%)
Mar 04, 2016 10.86 10.89 10.60 10.69 16,481,006 -0.07(-0.65%)
Mar 03, 2016 10.40 10.90 10.40 10.76 16,823,112 +0.27(+2.57%)
Mar 02, 2016 9.990 10.50 9.960 10.49 11,251,631 +0.38(+3.76%)
Mar 01, 2016 10.22 10.24 9.930 10.11 13,131,030 -0.01(-0.10%)
Feb 29, 2016 10.02 10.19 9.895 10.12 14,972,753 +0.18(+1.81%)
Feb 26, 2016 10.10 10.24 9.870 9.940 12,342,710 +0.12(+1.22%)
Feb 25, 2016 9.750 9.910 9.585 9.820 19,005,602 -0.07(-0.71%)
Feb 24, 2016 9.380 9.940 9.275 9.890 17,321,622 +0.23(+2.38%)
Feb 23, 2016 10.00 10.00 9.615 9.660 15,024,704 -0.44(-4.36%)
Feb 22, 2016 9.900 10.12 9.830 10.10 12,581,085 +0.57(+5.98%)
Feb 19, 2016 9.650 9.650 9.320 9.530 12,477,684 -0.21(-2.16%)
Feb 18, 2016 9.920 9.940 9.450 9.740 18,161,666 +0.14(+1.46%)
Feb 17, 2016 9.450 9.750 9.290 9.600 21,824,142 +0.52(+5.73%)
Feb 16, 2016 8.950 9.140 8.710 9.080 22,948,568 +0.55(+6.45%)
Feb 12, 2016 8.530 8.530 8.530 0 +0.56(+7.03%)
Feb 11, 2016 8.090 8.525 7.770 7.970 25,062,522 -0.43(-5.12%)
Feb 10, 2016 8.350 8.630 8.150 8.400 13,433,086 -0.28(-3.21%)
Feb 09, 2016 8.820 8.880 8.400 8.679 16,633,194 -0.31(-3.46%)
Feb 08, 2016 9.350 9.530 8.970 8.990 19,773,431 -0.98(-9.83%)
Feb 05, 2016 10.10 10.30 9.840 9.970 12,239,432 -0.27(-2.64%)
Feb 04, 2016 10.12 10.35 9.910 10.24 12,466,574 +0.20(+1.99%)
Feb 03, 2016 10.26 10.26 9.540 10.04 17,074,979 +0.02(+0.20%)
Feb 02, 2016 10.05 10.14 9.810 10.02 10,573,403 -0.19(-1.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here