Alerian MLP ETF (AMLP)
NYSEARCA: AMLP · Real-Time Price · USD
52.62
+0.60 (1.15%)
At close: Apr 28, 2026, 4:00 PM EDT
52.63
+0.01 (0.02%)
After-hours: Apr 28, 2026, 4:00 PM EDT
AMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.44 | 52.71 | 52.18 | 52.58 | - | 1.08% | 898,639 |
| Apr 27, 2026 | 52.06 | 52.38 | 51.88 | 52.02 | 52.02 | 0.23% | 970,349 |
| Apr 24, 2026 | 52.00 | 52.11 | 51.56 | 51.90 | 51.90 | -0.50% | 1,434,505 |
| Apr 23, 2026 | 52.07 | 52.26 | 51.86 | 52.16 | 52.16 | 0.48% | 1,590,220 |
| Apr 22, 2026 | 51.59 | 51.95 | 51.58 | 51.91 | 51.91 | 0.87% | 2,020,923 |
| Apr 21, 2026 | 51.37 | 51.71 | 51.02 | 51.46 | 51.46 | 0.41% | 1,017,646 |
| Apr 20, 2026 | 51.19 | 51.37 | 50.93 | 51.25 | 51.25 | 0.27% | 1,096,947 |
| Apr 17, 2026 | 51.24 | 51.24 | 50.52 | 51.11 | 51.11 | -1.05% | 2,082,730 |
| Apr 16, 2026 | 51.39 | 51.89 | 51.27 | 51.65 | 51.65 | 0.62% | 897,889 |
| Apr 15, 2026 | 51.51 | 51.61 | 51.23 | 51.33 | 51.33 | -0.43% | 1,166,021 |
| Apr 14, 2026 | 52.01 | 52.12 | 51.30 | 51.55 | 51.55 | -0.98% | 1,548,885 |
| Apr 13, 2026 | 52.70 | 52.74 | 51.76 | 52.06 | 52.06 | -0.46% | 1,440,714 |
| Apr 10, 2026 | 52.33 | 52.67 | 52.22 | 52.30 | 52.30 | -0.11% | 689,664 |
| Apr 9, 2026 | 52.60 | 53.30 | 52.27 | 52.36 | 52.36 | -0.29% | 1,245,081 |
| Apr 8, 2026 | 51.70 | 52.55 | 51.36 | 52.51 | 52.51 | -0.42% | 1,935,142 |
| Apr 7, 2026 | 52.33 | 52.91 | 52.30 | 52.73 | 52.73 | 0.90% | 1,495,685 |
| Apr 6, 2026 | 52.19 | 52.54 | 52.05 | 52.26 | 52.26 | -0.21% | 1,123,597 |
| Apr 2, 2026 | 52.64 | 52.84 | 52.04 | 52.37 | 52.37 | 0.54% | 1,449,419 |
| Apr 1, 2026 | 52.13 | 52.32 | 51.37 | 52.09 | 52.09 | -1.04% | 4,688,390 |
| Mar 31, 2026 | 53.32 | 53.48 | 52.14 | 52.64 | 52.64 | -1.16% | 2,867,659 |
| Mar 30, 2026 | 53.85 | 54.00 | 53.03 | 53.26 | 53.26 | -0.41% | 1,361,928 |
| Mar 27, 2026 | 54.02 | 54.20 | 53.36 | 53.48 | 53.48 | -0.61% | 2,138,928 |
| Mar 26, 2026 | 53.53 | 54.02 | 53.29 | 53.81 | 53.81 | 0.82% | 2,133,863 |
| Mar 25, 2026 | 53.40 | 53.58 | 53.15 | 53.37 | 53.37 | -0.30% | 1,141,703 |
| Mar 24, 2026 | 53.22 | 54.03 | 53.22 | 53.53 | 53.53 | 0.79% | 2,105,765 |
| Mar 23, 2026 | 52.78 | 53.30 | 52.12 | 53.11 | 53.11 | 0.47% | 1,466,660 |
| Mar 20, 2026 | 53.17 | 53.50 | 52.73 | 52.86 | 52.86 | -0.38% | 2,291,244 |
| Mar 19, 2026 | 52.51 | 53.24 | 52.51 | 53.06 | 53.06 | 1.05% | 2,467,739 |
| Mar 18, 2026 | 52.71 | 52.83 | 52.36 | 52.51 | 52.51 | -0.28% | 1,232,396 |
| Mar 17, 2026 | 52.43 | 52.97 | 52.40 | 52.66 | 52.66 | 0.67% | 1,303,272 |
| Mar 16, 2026 | 52.21 | 52.49 | 51.99 | 52.31 | 52.31 | 0.19% | 830,912 |
| Mar 13, 2026 | 52.04 | 52.47 | 51.85 | 52.21 | 52.21 | 0.29% | 1,398,553 |
| Mar 12, 2026 | 52.50 | 52.60 | 52.03 | 52.06 | 52.06 | -0.67% | 1,197,876 |
| Mar 11, 2026 | 51.84 | 52.48 | 51.75 | 52.41 | 52.41 | 1.06% | 1,261,050 |
| Mar 10, 2026 | 52.10 | 52.58 | 51.79 | 51.86 | 51.86 | -0.82% | 2,218,606 |
| Mar 9, 2026 | 52.98 | 53.09 | 52.13 | 52.29 | 52.29 | -0.59% | 1,515,734 |
| Mar 6, 2026 | 52.96 | 53.13 | 52.54 | 52.60 | 52.60 | -0.11% | 1,558,147 |
| Mar 5, 2026 | 52.70 | 53.20 | 52.42 | 52.66 | 52.66 | 0.08% | 1,224,178 |
| Mar 4, 2026 | 52.19 | 52.69 | 51.89 | 52.62 | 52.62 | 0.19% | 1,386,758 |
| Mar 3, 2026 | 52.90 | 52.90 | 51.97 | 52.52 | 52.52 | -0.30% | 1,832,993 |
| Mar 2, 2026 | 52.80 | 52.81 | 52.08 | 52.68 | 52.68 | 1.23% | 2,299,143 |
| Feb 27, 2026 | 51.92 | 52.07 | 51.70 | 52.04 | 52.04 | 0.46% | 1,026,485 |
| Feb 26, 2026 | 51.39 | 51.85 | 51.05 | 51.80 | 51.80 | 0.92% | 909,067 |
| Feb 25, 2026 | 51.66 | 51.70 | 50.98 | 51.33 | 51.33 | -0.48% | 990,654 |
| Feb 24, 2026 | 51.79 | 51.90 | 51.24 | 51.58 | 51.58 | -0.25% | 1,579,688 |
| Feb 23, 2026 | 51.74 | 52.13 | 51.33 | 51.71 | 51.71 | -0.15% | 1,217,755 |
| Feb 20, 2026 | 51.49 | 51.82 | 51.33 | 51.79 | 51.79 | 0.54% | 953,599 |
| Feb 19, 2026 | 51.56 | 51.70 | 51.20 | 51.51 | 51.51 | -0.10% | 1,568,645 |
| Feb 18, 2026 | 51.67 | 52.17 | 51.56 | 51.56 | 51.56 | 0.33% | 1,610,661 |
| Feb 17, 2026 | 51.15 | 51.64 | 50.86 | 51.39 | 51.39 | 0.16% | 2,548,860 |
| Feb 13, 2026 | 50.40 | 51.42 | 50.17 | 51.31 | 51.31 | 2.07% | 2,264,514 |
| Feb 12, 2026 | 50.64 | 50.96 | 50.05 | 50.27 | 50.27 | -0.44% | 1,675,886 |
| Feb 11, 2026 | 50.50 | 50.77 | 50.33 | 50.49 | 50.49 | -1.41% | 1,402,062 |
| Feb 10, 2026 | 50.91 | 51.29 | 50.86 | 51.21 | 50.20 | 0.51% | 2,063,752 |
| Feb 9, 2026 | 50.74 | 51.10 | 50.45 | 50.95 | 49.95 | 0.53% | 1,858,852 |
| Feb 6, 2026 | 50.71 | 50.97 | 50.53 | 50.68 | 49.68 | -0.08% | 2,020,915 |
| Feb 5, 2026 | 50.45 | 50.77 | 50.01 | 50.72 | 49.72 | 0.20% | 1,608,264 |
| Feb 4, 2026 | 50.41 | 50.79 | 50.20 | 50.62 | 49.62 | 0.56% | 1,951,838 |
| Feb 3, 2026 | 49.87 | 50.40 | 49.69 | 50.34 | 49.35 | 1.51% | 1,811,735 |
| Feb 2, 2026 | 49.66 | 49.87 | 49.35 | 49.59 | 48.61 | -0.88% | 2,770,332 |
| Jan 30, 2026 | 50.21 | 50.38 | 49.26 | 50.03 | 49.04 | -0.64% | 1,960,097 |
| Jan 29, 2026 | 50.38 | 50.65 | 50.14 | 50.35 | 49.36 | 0.62% | 3,420,653 |
| Jan 28, 2026 | 49.88 | 50.15 | 49.78 | 50.04 | 49.05 | 0.52% | 1,567,499 |
| Jan 27, 2026 | 49.42 | 49.84 | 49.37 | 49.78 | 48.80 | 0.91% | 1,727,484 |
| Jan 26, 2026 | 49.54 | 49.56 | 49.03 | 49.33 | 48.36 | 0.16% | 1,525,333 |
| Jan 23, 2026 | 49.60 | 49.73 | 49.17 | 49.25 | 48.28 | 0.14% | 1,815,104 |
| Jan 22, 2026 | 49.15 | 49.32 | 48.93 | 49.18 | 48.21 | 0.29% | 2,142,610 |
| Jan 21, 2026 | 49.44 | 49.73 | 48.90 | 49.04 | 48.07 | 0.14% | 1,984,820 |
| Jan 20, 2026 | 49.39 | 49.56 | 48.85 | 48.97 | 48.00 | -0.71% | 1,810,540 |
| Jan 16, 2026 | 49.30 | 49.45 | 49.15 | 49.32 | 48.35 | 0.45% | 1,917,279 |
| Jan 15, 2026 | 49.03 | 49.22 | 48.69 | 49.10 | 48.13 | -0.04% | 1,933,490 |
| Jan 14, 2026 | 49.11 | 49.45 | 49.02 | 49.12 | 48.15 | 0.18% | 1,841,234 |
| Jan 13, 2026 | 48.42 | 49.14 | 48.42 | 49.03 | 48.06 | 1.28% | 2,116,212 |
| Jan 12, 2026 | 48.05 | 48.41 | 48.03 | 48.41 | 47.46 | 0.79% | 1,612,069 |
| Jan 9, 2026 | 47.66 | 48.10 | 47.66 | 48.03 | 47.08 | 0.99% | 1,758,365 |
| Jan 8, 2026 | 47.00 | 47.76 | 46.95 | 47.56 | 46.62 | 1.19% | 1,274,154 |
| Jan 7, 2026 | 46.93 | 47.12 | 46.66 | 47.00 | 46.07 | 0.60% | 1,769,816 |
| Jan 6, 2026 | 47.50 | 47.51 | 46.72 | 46.72 | 45.80 | -1.58% | 4,470,621 |
| Jan 5, 2026 | 47.74 | 47.79 | 46.80 | 47.47 | 46.53 | 0.08% | 2,205,856 |
| Jan 2, 2026 | 47.06 | 47.57 | 46.70 | 47.43 | 46.49 | 0.87% | 1,858,644 |
| Dec 31, 2025 | 47.11 | 47.15 | 46.85 | 47.02 | 46.09 | -0.38% | 1,415,555 |
| Dec 30, 2025 | 47.01 | 47.22 | 46.97 | 47.20 | 46.27 | 0.47% | 1,401,264 |
| Dec 29, 2025 | 47.02 | 47.25 | 46.90 | 46.98 | 46.05 | - | 2,168,416 |
| Dec 26, 2025 | 47.19 | 47.24 | 46.81 | 46.98 | 46.05 | -0.42% | 1,282,753 |
| Dec 24, 2025 | 47.20 | 47.33 | 47.05 | 47.18 | 46.25 | -0.02% | 866,797 |
| Dec 23, 2025 | 47.07 | 47.24 | 46.98 | 47.19 | 46.26 | 0.49% | 1,291,472 |
| Dec 22, 2025 | 46.90 | 47.17 | 46.67 | 46.96 | 46.03 | 0.56% | 1,751,223 |
| Dec 19, 2025 | 46.81 | 47.00 | 46.65 | 46.70 | 45.78 | -0.26% | 1,965,929 |
| Dec 18, 2025 | 47.15 | 47.30 | 46.69 | 46.82 | 45.90 | -0.53% | 1,384,070 |
| Dec 17, 2025 | 46.98 | 47.22 | 46.77 | 47.07 | 46.14 | 0.58% | 1,467,355 |
| Dec 16, 2025 | 47.34 | 47.48 | 46.71 | 46.80 | 45.88 | -1.54% | 1,962,359 |
| Dec 15, 2025 | 47.52 | 47.60 | 47.15 | 47.53 | 46.59 | 0.25% | 1,705,043 |
| Dec 12, 2025 | 47.46 | 47.65 | 47.25 | 47.41 | 46.47 | 0.17% | 1,150,693 |
| Dec 11, 2025 | 47.25 | 47.58 | 47.11 | 47.33 | 46.40 | -0.15% | 1,449,446 |
| Dec 10, 2025 | 47.47 | 47.56 | 47.19 | 47.40 | 46.47 | -0.04% | 1,898,327 |
| Dec 9, 2025 | 47.76 | 47.99 | 47.38 | 47.42 | 46.48 | -0.48% | 862,917 |
| Dec 8, 2025 | 47.91 | 47.98 | 47.64 | 47.65 | 46.71 | -0.69% | 1,175,101 |
| Dec 5, 2025 | 48.05 | 48.28 | 47.84 | 47.98 | 47.03 | -0.21% | 1,561,253 |
| Dec 4, 2025 | 47.67 | 48.12 | 47.67 | 48.08 | 47.13 | 1.01% | 1,301,695 |
| Dec 3, 2025 | 47.34 | 47.79 | 47.23 | 47.60 | 46.66 | 0.87% | 1,169,294 |