Stockscreener 앱 받기
53.06
1.05%
0.55
시장 영업 전:
53.23
0.17
+0.32%
Alerian Mlp Etf 주식 (AMLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $53.24 | $52.51 | $0.73 | 2,467,759.0 | +1.05% |
| 2026-03-18 | $52.83 | $52.36 | $0.47 | 1,232,320.0 | -0.28% |
| 2026-03-17 | $52.97 | $52.40 | $0.57 | 1,303,324.0 | +0.67% |
| 2026-03-16 | $52.48 | $51.98 | $0.50 | 831,625.0 | +0.19% |
| 2026-03-13 | $52.47 | $51.85 | $0.615 | 1,398,616.0 | +0.29% |
| 2026-03-12 | $52.60 | $52.02 | $0.575 | 1,197,926.0 | -0.67% |
| 2026-03-11 | $52.48 | $51.75 | $0.73 | 1,261,160.0 | +1.06% |
| 2026-03-10 | $52.58 | $51.79 | $0.79 | 2,219,120.0 | -0.82% |
| 2026-03-09 | $53.09 | $52.13 | $0.9568 | 1,516,064.0 | -0.59% |
| 2026-03-06 | $53.13 | $52.54 | $0.59 | 1,834,176.0 | -0.11% |
| 2026-03-05 | $53.20 | $52.42 | $0.78 | 1,227,510.0 | +0.08% |
| 2026-03-04 | $52.69 | $51.89 | $0.80 | 1,386,782.0 | +0.19% |
| 2026-03-03 | $52.90 | $51.97 | $0.9325 | 1,843,812.0 | -0.30% |
| 2026-03-02 | $52.81 | $52.08 | $0.73 | 2,299,214.0 | +1.23% |
| 2026-02-27 | $52.07 | $51.70 | $0.37 | 1,026,488.0 | +0.46% |
| 2026-02-26 | $51.85 | $51.05 | $0.80 | 909,068.0 | +0.92% |
| 2026-02-25 | $51.70 | $50.98 | $0.72 | 993,106.0 | -0.48% |
| 2026-02-24 | $51.90 | $51.24 | $0.66 | 1,579,699.0 | -0.25% |
| 2026-02-23 | $52.13 | $51.33 | $0.80 | 1,218,308.0 | -0.15% |
| 2026-02-20 | $51.82 | $51.33 | $0.49 | 953,637.0 | +0.54% |
| 2026-02-19 | $51.70 | $51.20 | $0.505 | 1,568,908.0 | -0.10% |
| 2026-02-18 | $52.17 | $51.56 | $0.61 | 1,611,461.0 | +0.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $53.24 | $51.75 | $1.49 | 24,487,167.0 | +1.96% |
| 2026-02 | $52.17 | $49.34 | $2.83 | 31,748,158.0 | +4.02% |
| 2026-01 | $50.65 | $46.66 | $3.99 | 40,533,106.0 | +6.40% |
Alerian Mlp Etf 주식 (AMLP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.28 | $46.65 | $1.63 | 30,334,923.0 | -0.97% |
| 2025-11 | $47.86 | $46.04 | $1.82 | 32,741,243.0 | +2.19% |
| 2025-10 | $47.11 | $44.64 | $2.47 | 40,107,638.0 | -0.62% |
| 2025-09 | $48.64 | $46.46 | $2.18 | 31,755,770.0 | -3.63% |
| 2025-08 | $49.97 | $47.71 | $2.26 | 25,187,598.0 | -2.74% |
| 2025-07 | $50.34 | $48.13 | $2.21 | 26,740,705.0 | +2.48% |
| 2025-06 | $49.76 | $47.64 | $2.12 | 26,709,421.0 | +2.28% |
| 2025-05 | $50.11 | $46.78 | $3.33 | 25,073,073.0 | -0.97% |
| 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% |
0.14%
0.24%
자본화:
|
볼륨(24시간):