Alerian MLP ETF (AMLP)
NYSEARCA: AMLP · Real-Time Price · USD
47.98
-0.10 (-0.21%)
At close: Dec 5, 2025, 4:00 PM EST
48.00
+0.02 (0.04%)
After-hours: Dec 5, 2025, 8:00 PM EST
AMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.05 | 48.28 | 47.84 | 47.98 | 47.98 | -0.21% | 1,561,194 |
| Dec 4, 2025 | 47.67 | 48.12 | 47.67 | 48.08 | 48.08 | 1.01% | 1,301,616 |
| Dec 3, 2025 | 47.34 | 47.79 | 47.23 | 47.60 | 47.60 | 0.87% | 1,168,650 |
| Dec 2, 2025 | 47.76 | 47.76 | 47.16 | 47.19 | 47.19 | -1.09% | 1,510,281 |
| Dec 1, 2025 | 47.75 | 47.84 | 47.60 | 47.71 | 47.71 | 0.10% | 1,072,981 |
| Nov 28, 2025 | 47.49 | 47.86 | 47.38 | 47.66 | 47.66 | 0.57% | 1,339,552 |
| Nov 26, 2025 | 47.23 | 47.55 | 47.19 | 47.39 | 47.39 | 0.51% | 1,911,299 |
| Nov 25, 2025 | 46.83 | 47.21 | 46.75 | 47.15 | 47.15 | 0.47% | 1,692,780 |
| Nov 24, 2025 | 46.92 | 47.07 | 46.51 | 46.93 | 46.93 | -0.15% | 2,493,008 |
| Nov 21, 2025 | 46.73 | 47.14 | 46.54 | 47.00 | 47.00 | 0.45% | 1,425,253 |
| Nov 20, 2025 | 46.86 | 47.26 | 46.55 | 46.79 | 46.79 | -0.04% | 1,510,051 |
| Nov 19, 2025 | 46.68 | 46.98 | 46.34 | 46.81 | 46.81 | 0.04% | 850,122 |
| Nov 18, 2025 | 46.56 | 46.86 | 46.41 | 46.79 | 46.79 | 0.45% | 1,255,004 |
| Nov 17, 2025 | 47.16 | 47.17 | 46.58 | 46.58 | 46.58 | -0.79% | 1,916,373 |
| Nov 14, 2025 | 46.53 | 47.18 | 46.28 | 46.95 | 46.95 | 1.51% | 2,589,115 |
| Nov 13, 2025 | 46.30 | 46.52 | 46.04 | 46.25 | 46.25 | 0.06% | 1,721,230 |
| Nov 12, 2025 | 46.48 | 46.54 | 46.08 | 46.22 | 46.22 | -2.63% | 1,985,985 |
| Nov 11, 2025 | 47.40 | 47.65 | 47.33 | 47.47 | 46.47 | 0.25% | 1,937,929 |
| Nov 10, 2025 | 47.41 | 47.45 | 46.88 | 47.35 | 46.35 | 0.32% | 2,171,327 |
| Nov 7, 2025 | 47.05 | 47.23 | 46.66 | 47.20 | 46.21 | 0.34% | 1,167,105 |
| Nov 6, 2025 | 46.94 | 47.19 | 46.84 | 47.04 | 46.05 | 0.15% | 1,688,729 |
| Nov 5, 2025 | 46.52 | 47.08 | 46.50 | 46.97 | 45.98 | 0.90% | 1,757,185 |
| Nov 4, 2025 | 46.50 | 46.74 | 46.29 | 46.55 | 45.57 | -0.15% | 1,667,717 |
| Nov 3, 2025 | 46.96 | 46.96 | 46.35 | 46.62 | 45.64 | -0.04% | 1,730,997 |
| Oct 31, 2025 | 46.98 | 46.99 | 46.56 | 46.64 | 45.66 | -0.58% | 1,702,190 |
| Oct 30, 2025 | 46.69 | 47.05 | 46.55 | 46.91 | 45.92 | 0.51% | 2,046,186 |
| Oct 29, 2025 | 47.08 | 47.10 | 46.62 | 46.67 | 45.69 | -0.60% | 1,521,855 |
| Oct 28, 2025 | 46.90 | 47.11 | 46.63 | 46.95 | 45.96 | 0.09% | 2,120,022 |
| Oct 27, 2025 | 46.85 | 46.91 | 46.64 | 46.91 | 45.92 | 0.36% | 1,127,107 |
| Oct 24, 2025 | 47.02 | 47.09 | 46.63 | 46.74 | 45.76 | -0.40% | 954,462 |
| Oct 23, 2025 | 47.01 | 47.11 | 46.64 | 46.93 | 45.94 | 0.69% | 1,618,994 |
| Oct 22, 2025 | 46.43 | 46.77 | 45.97 | 46.61 | 45.63 | 0.78% | 1,572,165 |
| Oct 21, 2025 | 46.35 | 46.50 | 45.94 | 46.25 | 45.28 | -0.22% | 1,377,727 |
| Oct 20, 2025 | 45.68 | 46.35 | 45.68 | 46.35 | 45.37 | 1.58% | 2,271,948 |
| Oct 17, 2025 | 45.44 | 45.65 | 45.22 | 45.63 | 44.67 | 0.40% | 1,140,240 |
| Oct 16, 2025 | 46.00 | 46.00 | 45.32 | 45.45 | 44.49 | -0.89% | 1,856,576 |
| Oct 15, 2025 | 45.49 | 46.08 | 45.44 | 45.86 | 44.89 | 1.21% | 2,005,173 |
| Oct 14, 2025 | 45.03 | 45.51 | 44.82 | 45.31 | 44.36 | -0.31% | 1,666,629 |
| Oct 13, 2025 | 45.07 | 45.48 | 44.78 | 45.45 | 44.49 | 1.72% | 2,323,102 |
| Oct 10, 2025 | 45.56 | 45.63 | 44.64 | 44.68 | 43.74 | -2.10% | 2,563,478 |
| Oct 9, 2025 | 46.43 | 46.55 | 45.56 | 45.64 | 44.68 | -1.53% | 2,254,405 |
| Oct 8, 2025 | 46.47 | 46.50 | 46.20 | 46.35 | 45.37 | -0.26% | 1,520,495 |
| Oct 7, 2025 | 46.24 | 46.47 | 46.07 | 46.47 | 45.49 | 0.48% | 1,918,691 |
| Oct 6, 2025 | 46.79 | 46.79 | 46.25 | 46.25 | 45.28 | -0.84% | 1,750,892 |
| Oct 3, 2025 | 46.75 | 46.89 | 46.62 | 46.64 | 45.66 | 0.04% | 1,798,283 |
| Oct 2, 2025 | 46.95 | 47.07 | 46.55 | 46.62 | 45.64 | -0.55% | 1,693,244 |
| Oct 1, 2025 | 46.99 | 47.08 | 46.81 | 46.88 | 45.89 | -0.11% | 1,475,496 |
| Sep 30, 2025 | 46.90 | 47.02 | 46.62 | 46.93 | 45.94 | -0.11% | 3,027,150 |
| Sep 29, 2025 | 47.52 | 47.52 | 46.78 | 46.98 | 45.99 | -1.22% | 1,870,656 |
| Sep 26, 2025 | 47.50 | 47.85 | 47.45 | 47.56 | 46.56 | 0.34% | 1,117,715 |
| Sep 25, 2025 | 47.40 | 47.56 | 47.17 | 47.40 | 46.40 | -0.04% | 1,042,324 |
| Sep 24, 2025 | 46.88 | 47.50 | 46.88 | 47.42 | 46.42 | 1.54% | 1,305,420 |
| Sep 23, 2025 | 46.75 | 46.91 | 46.62 | 46.70 | 45.72 | 0.41% | 1,522,646 |
| Sep 22, 2025 | 46.97 | 46.97 | 46.46 | 46.51 | 45.53 | -0.87% | 2,090,846 |
| Sep 19, 2025 | 47.65 | 47.73 | 46.92 | 46.92 | 45.93 | -1.86% | 2,784,865 |
| Sep 18, 2025 | 47.86 | 47.96 | 47.65 | 47.81 | 46.80 | 0.15% | 1,814,737 |
| Sep 17, 2025 | 47.61 | 48.00 | 47.61 | 47.74 | 46.73 | 0.06% | 1,238,386 |
| Sep 16, 2025 | 47.71 | 47.87 | 47.61 | 47.71 | 46.70 | 0.23% | 1,436,073 |
| Sep 15, 2025 | 47.85 | 47.91 | 47.57 | 47.60 | 46.60 | -0.34% | 1,725,905 |
| Sep 12, 2025 | 47.83 | 47.96 | 47.71 | 47.76 | 46.75 | -0.06% | 686,897 |
| Sep 11, 2025 | 47.60 | 47.82 | 47.43 | 47.79 | 46.78 | 0.31% | 1,229,761 |
| Sep 10, 2025 | 47.73 | 48.15 | 47.57 | 47.64 | 46.64 | - | 1,583,084 |
| Sep 9, 2025 | 47.57 | 47.89 | 47.56 | 47.64 | 46.64 | 0.36% | 1,093,305 |
| Sep 8, 2025 | 47.83 | 47.88 | 47.36 | 47.47 | 46.47 | -0.61% | 1,639,187 |
| Sep 5, 2025 | 48.13 | 48.23 | 47.37 | 47.76 | 46.75 | -0.77% | 1,232,486 |
| Sep 4, 2025 | 48.16 | 48.38 | 48.06 | 48.13 | 47.12 | -0.10% | 1,228,852 |
| Sep 3, 2025 | 48.39 | 48.49 | 48.03 | 48.18 | 47.17 | -0.48% | 1,015,867 |
| Sep 2, 2025 | 48.56 | 48.64 | 48.22 | 48.41 | 47.39 | -0.60% | 1,139,104 |
| Aug 29, 2025 | 48.52 | 48.78 | 48.50 | 48.70 | 47.67 | 0.41% | 945,035 |
| Aug 28, 2025 | 48.14 | 48.52 | 48.07 | 48.50 | 47.48 | 0.62% | 552,679 |
| Aug 27, 2025 | 48.11 | 48.36 | 48.02 | 48.20 | 47.18 | 0.25% | 838,126 |
| Aug 26, 2025 | 48.00 | 48.15 | 47.81 | 48.08 | 47.07 | 0.17% | 859,188 |
| Aug 25, 2025 | 48.30 | 48.44 | 48.00 | 48.00 | 46.99 | -0.56% | 989,613 |
| Aug 22, 2025 | 48.30 | 48.60 | 48.23 | 48.27 | 47.25 | 0.29% | 708,651 |
| Aug 21, 2025 | 48.07 | 48.40 | 48.01 | 48.13 | 47.12 | 0.15% | 841,739 |
| Aug 20, 2025 | 47.99 | 48.22 | 47.85 | 48.06 | 47.05 | 0.23% | 777,409 |
| Aug 19, 2025 | 47.95 | 48.09 | 47.71 | 47.95 | 46.94 | -0.17% | 1,130,947 |
| Aug 18, 2025 | 48.13 | 48.27 | 47.87 | 48.03 | 47.02 | -0.06% | 1,464,758 |
| Aug 15, 2025 | 48.25 | 48.41 | 48.01 | 48.06 | 47.05 | - | 1,106,265 |
| Aug 14, 2025 | 48.36 | 48.37 | 48.06 | 48.06 | 47.05 | -0.76% | 805,295 |
| Aug 13, 2025 | 48.20 | 48.43 | 47.93 | 48.43 | 47.41 | -1.04% | 1,990,790 |
| Aug 12, 2025 | 48.79 | 48.98 | 48.61 | 48.94 | 46.95 | 0.68% | 923,013 |
| Aug 11, 2025 | 49.18 | 49.18 | 48.58 | 48.61 | 46.63 | -0.98% | 1,361,866 |
| Aug 8, 2025 | 49.01 | 49.60 | 48.90 | 49.09 | 47.09 | 0.37% | 2,580,788 |
| Aug 7, 2025 | 49.40 | 49.69 | 48.83 | 48.91 | 46.92 | -0.77% | 1,321,862 |
| Aug 6, 2025 | 49.50 | 49.91 | 49.20 | 49.29 | 47.29 | 0.06% | 1,584,230 |
| Aug 5, 2025 | 49.77 | 49.85 | 49.01 | 49.26 | 47.26 | -1.10% | 1,409,717 |
| Aug 4, 2025 | 49.51 | 49.92 | 49.51 | 49.81 | 47.78 | 0.73% | 1,137,902 |
| Aug 1, 2025 | 49.93 | 49.97 | 49.22 | 49.45 | 47.44 | -1.24% | 1,884,452 |
| Jul 31, 2025 | 49.68 | 50.34 | 49.57 | 50.07 | 48.03 | 0.54% | 1,076,816 |
| Jul 30, 2025 | 49.82 | 49.98 | 49.50 | 49.80 | 47.77 | 0.06% | 1,018,313 |
| Jul 29, 2025 | 49.23 | 49.78 | 49.11 | 49.77 | 47.75 | 1.36% | 1,444,504 |
| Jul 28, 2025 | 49.42 | 49.50 | 48.94 | 49.10 | 47.10 | 0.02% | 1,288,327 |
| Jul 25, 2025 | 49.25 | 49.47 | 48.96 | 49.09 | 47.09 | -0.04% | 792,390 |
| Jul 24, 2025 | 48.80 | 49.16 | 48.54 | 49.11 | 47.11 | 0.88% | 1,335,682 |
| Jul 23, 2025 | 48.64 | 48.84 | 48.51 | 48.68 | 46.70 | 0.08% | 1,124,750 |
| Jul 22, 2025 | 48.46 | 48.70 | 48.40 | 48.64 | 46.66 | 0.50% | 1,391,783 |
| Jul 21, 2025 | 49.31 | 49.39 | 48.27 | 48.40 | 46.43 | -1.45% | 1,580,019 |
| Jul 18, 2025 | 48.76 | 49.32 | 48.67 | 49.11 | 47.11 | 1.03% | 1,278,282 |
| Jul 17, 2025 | 48.62 | 48.70 | 48.38 | 48.61 | 46.63 | -0.10% | 1,302,299 |