Stockscreener 앱 받기
47.10
0.82%
-0.39
시간 외 거래:
47.00
-0.10
-0.21%
Alerian Mlp Etf 주식 (AMLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $47.86 | $46.78 | $1.08 | 1,434,204.0 | -0.82% |
| 2025-05-05 | $48.12 | $47.38 | $0.745 | 1,484,826.0 | -1.90% |
| 2025-05-02 | $48.56 | $48.10 | $0.4599 | 853,768.0 | +1.00% |
| 2025-05-01 | $48.69 | $47.83 | $0.8575 | 1,069,616.0 | -0.64% |
| 2025-04-30 | $48.92 | $47.88 | $1.05 | 1,090,357.0 | -1.97% |
| 2025-04-29 | $49.56 | $49.07 | $0.49 | 939,209.0 | -0.55% |
| 2025-04-28 | $49.65 | $49.12 | $0.5305 | 869,766.0 | +0.02% |
| 2025-04-25 | $49.59 | $49.00 | $0.59 | 638,012.0 | -0.34% |
| 2025-04-24 | $49.65 | $48.84 | $0.8133 | 1,038,632.0 | +1.78% |
| 2025-04-23 | $49.46 | $48.50 | $0.96 | 1,105,871.0 | +0.31% |
| 2025-04-22 | $48.77 | $48.07 | $0.70 | 1,075,281.0 | +2.08% |
| 2025-04-21 | $48.56 | $47.14 | $1.42 | 1,270,291.0 | -2.08% |
| 2025-04-17 | $49.27 | $48.40 | $0.8657 | 1,128,791.0 | +0.91% |
| 2025-04-16 | $48.81 | $48.01 | $0.80 | 1,359,881.0 | -0.35% |
| 2025-04-15 | $48.68 | $47.74 | $0.94 | 1,124,704.0 | +1.43% |
| 2025-04-14 | $47.88 | $47.05 | $0.8319 | 1,128,136.0 | +2.43% |
| 2025-04-11 | $46.64 | $45.10 | $1.54 | 1,460,668.0 | +1.64% |
| 2025-04-10 | $46.77 | $44.95 | $1.82 | 1,786,806.0 | -2.88% |
| 2025-04-09 | $47.56 | $43.75 | $3.81 | 3,246,672.0 | +4.66% |
| 2025-04-08 | $47.58 | $44.72 | $2.86 | 2,794,180.0 | -1.94% |
Alerian Mlp Etf 주식 (AMLP) 연도별 가격 이력
이 심층 분석에서는 Alerian Mlp Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alerian Mlp Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alerian Mlp Etf 주식 (AMLP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $48.69 | $46.78 | $1.91 | 6,276,618.0 | -2.36% |
| 2025-04 | $52.58 | $43.75 | $8.83 | 34,569,080.0 | -7.12% |
| 2025-03 | $52.52 | $49.27 | $3.25 | 26,316,295.0 | +0.06% |
| 2025-02 | $53.24 | $50.38 | $2.86 | 29,973,256.0 | +0.66% |
| 2025-01 | $52.82 | $48.22 | $4.60 | 35,285,356.0 | +7.08% |
Alerian Mlp Etf 주식 (AMLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.45 | $46.90 | $4.55 | 31,886,299.0 | -6.45% |
| 2024-11 | $51.47 | $46.48 | $4.99 | 33,756,269.0 | +10.37% |
| 2024-10 | $47.99 | $46.45 | $1.54 | 30,248,026.0 | -1.34% |
| 2024-09 | $47.96 | $46.06 | $1.90 | 25,046,239.0 | -0.42% |
| 2024-08 | $48.30 | $44.21 | $4.09 | 35,853,267.0 | -1.56% |
| 2024-07 | $49.44 | $47.72 | $1.72 | 26,616,007.0 | +0.21% |
| 2024-06 | $48.14 | $44.66 | $3.48 | 20,907,318.0 | +4.58% |
| 2024-05 | $47.90 | $44.96 | $2.94 | 29,439,184.0 | -2.15% |
| 2024-04 | $48.48 | $45.40 | $3.08 | 28,208,494.0 | -1.20% |
| 2024-03 | $47.55 | $45.78 | $1.77 | 19,095,468.0 | +3.87% |
| 2024-02 | $46.27 | $43.02 | $3.25 | 28,977,325.0 | +2.81% |
| 2024-01 | $45.11 | $42.25 | $2.86 | 27,925,993.0 | +4.52% |
Alerian Mlp Etf 주식 (AMLP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.43 | $41.06 | $3.37 | 29,726,329.0 | -3.50% |
| 2023-11 | $44.13 | $41.19 | $2.94 | 32,025,564.0 | +5.00% |
| 2023-10 | $43.33 | $40.03 | $3.30 | 33,398,912.0 | -0.57% |
| 2023-09 | $42.95 | $40.75 | $2.20 | 37,783,119.0 | +2.60% |
| 2023-08 | $41.61 | $40.05 | $1.56 | 28,430,592.0 | -1.41% |
| 2023-07 | $41.77 | $38.88 | $2.89 | 17,657,297.0 | +6.40% |
| 2023-06 | $39.54 | $37.47 | $2.07 | 23,710,456.0 | +4.62% |
| 2023-05 | $39.92 | $37.06 | $2.86 | 31,266,909.0 | -4.51% |
| 2023-04 | $39.73 | $38.44 | $1.29 | 19,430,292.0 | +1.55% |
| 2023-03 | $40.09 | $35.68 | $4.41 | 40,711,943.0 | -0.59% |
| 2023-02 | $41.13 | $38.84 | $2.29 | 25,032,416.0 | -3.74% |
| 2023-01 | $41.24 | $37.05 | $4.19 | 29,420,853.0 | +6.09% |
0.67%
자본화:
|
볼륨(24시간):