Get the Stockscreener App
48.27
0.29%
0.14
Alerian Mlp Etf Stock (AMLP) Price History
The historical daily chart and data for Alerian Mlp Etf stock (AMLP), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $48.27.
- Alerian Mlp Etf all-time high stock price is $96.75, occurred on September 02, 2014.
- The lowest Alerian Mlp Etf stock price recorded was $12.05 on March 18, 2020. Since then, Alerian Mlp Etf's stock price has risen over 300.58% to $48.27 now.
- The 52-week high stock price for AMLP is $53.24, representing a 10.30% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for AMLP is $43.75, indicating a -9.36% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Alerian Mlp Etf (AMLP) stock in the beginning of 2024 was $33.74. The stock closed the year at $38.07, a gain of over 12.83% for the year.
The table below shows more information about AMLP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $48.60 | $48.23 | $0.37 | 708,008.0 | +0.29% |
| Aug 21, 2025 | $48.40 | $48.01 | $0.39 | 841,733.0 | +0.15% |
| Aug 20, 2025 | $48.22 | $47.85 | $0.3721 | 777,260.0 | +0.23% |
| Aug 19, 2025 | $48.09 | $47.71 | $0.38 | 1,128,127.0 | -0.17% |
| Aug 18, 2025 | $48.27 | $47.87 | $0.4043 | 1,464,304.0 | -0.06% |
| Aug 15, 2025 | $48.41 | $48.01 | $0.40 | 1,106,215.0 | +0.00% |
| Aug 14, 2025 | $48.37 | $48.06 | $0.31 | 804,839.0 | -0.76% |
| Aug 13, 2025 | $48.43 | $47.93 | $0.498 | 1,990,155.0 | -1.04% |
| Aug 12, 2025 | $48.98 | $48.61 | $0.37 | 921,675.0 | +0.68% |
| Aug 11, 2025 | $49.18 | $48.58 | $0.60 | 1,360,491.0 | -0.98% |
| Aug 08, 2025 | $49.60 | $48.90 | $0.70 | 2,580,333.0 | +0.37% |
| Aug 07, 2025 | $49.69 | $48.83 | $0.8609 | 1,321,831.0 | -0.77% |
| Aug 06, 2025 | $49.91 | $49.20 | $0.71 | 1,582,192.0 | +0.06% |
| Aug 05, 2025 | $49.85 | $49.01 | $0.845 | 1,409,424.0 | -1.10% |
| Aug 04, 2025 | $49.92 | $49.51 | $0.41 | 1,137,792.0 | +0.73% |
| Aug 01, 2025 | $49.97 | $49.22 | $0.75 | 1,884,420.0 | -1.24% |
| Jul 31, 2025 | $50.34 | $49.57 | $0.7699 | 1,076,715.0 | +0.54% |
| Jul 30, 2025 | $49.98 | $49.50 | $0.48 | 1,018,329.0 | +0.06% |
| Jul 29, 2025 | $49.78 | $49.11 | $0.67 | 1,443,247.0 | +1.36% |
| Jul 28, 2025 | $49.50 | $48.94 | $0.5601 | 1,287,745.0 | +0.02% |
| Jul 25, 2025 | $49.47 | $48.96 | $0.51 | 792,264.0 | -0.04% |
| Jul 24, 2025 | $49.16 | $48.54 | $0.62 | 1,335,673.0 | +0.88% |
Alerian Mlp Etf Stock (AMLP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alerian Mlp Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMLP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alerian Mlp Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alerian Mlp Etf Stock (AMLP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $49.97 | $47.71 | $2.26 | 21,726,807.0 | -3.59% |
| Jul, 2025 | $50.34 | $48.13 | $2.21 | 26,740,705.0 | +2.48% |
| Jun, 2025 | $49.76 | $47.64 | $2.12 | 26,709,421.0 | +2.28% |
| May, 2025 | $50.11 | $46.78 | $3.33 | 25,073,073.0 | -0.97% |
| Apr, 2025 | $52.58 | $43.75 | $8.83 | 34,569,080.0 | -7.12% |
| Mar, 2025 | $52.52 | $49.27 | $3.25 | 26,316,295.0 | +0.06% |
| Feb, 2025 | $53.24 | $50.38 | $2.86 | 29,973,256.0 | +0.66% |
| Jan, 2025 | $52.82 | $48.22 | $4.60 | 35,285,356.0 | +7.08% |
Alerian Mlp Etf Stock (AMLP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.45 | $46.90 | $4.55 | 31,886,299.0 | -6.45% |
| Nov, 2024 | $51.47 | $46.48 | $4.99 | 33,756,269.0 | +10.37% |
| Oct, 2024 | $47.99 | $46.45 | $1.54 | 30,248,026.0 | -1.34% |
| Sep, 2024 | $47.96 | $46.06 | $1.90 | 25,046,239.0 | -0.42% |
| Aug, 2024 | $48.30 | $44.21 | $4.09 | 35,853,267.0 | -1.56% |
| Jul, 2024 | $49.44 | $47.72 | $1.72 | 26,616,007.0 | +0.21% |
| Jun, 2024 | $48.14 | $44.66 | $3.48 | 20,907,318.0 | +4.58% |
| May, 2024 | $47.90 | $44.96 | $2.94 | 29,439,184.0 | -2.15% |
| Apr, 2024 | $48.48 | $45.40 | $3.08 | 28,208,494.0 | -1.20% |
| Mar, 2024 | $47.55 | $45.78 | $1.77 | 19,095,468.0 | +3.87% |
| Feb, 2024 | $46.27 | $43.02 | $3.25 | 28,977,325.0 | +2.81% |
| Jan, 2024 | $45.11 | $42.25 | $2.86 | 27,925,993.0 | +4.52% |
Alerian Mlp Etf Stock (AMLP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.43 | $41.06 | $3.37 | 29,726,329.0 | -3.50% |
| Nov, 2023 | $44.13 | $41.19 | $2.94 | 32,025,564.0 | +5.00% |
| Oct, 2023 | $43.33 | $40.03 | $3.30 | 33,398,912.0 | -0.57% |
| Sep, 2023 | $42.95 | $40.75 | $2.20 | 37,783,119.0 | +2.60% |
| Aug, 2023 | $41.61 | $40.05 | $1.56 | 28,430,592.0 | -1.41% |
| Jul, 2023 | $41.77 | $38.88 | $2.89 | 17,657,297.0 | +6.40% |
| Jun, 2023 | $39.54 | $37.47 | $2.07 | 23,710,456.0 | +4.62% |
| May, 2023 | $39.92 | $37.06 | $2.86 | 31,266,909.0 | -4.51% |
| Apr, 2023 | $39.73 | $38.44 | $1.29 | 19,430,292.0 | +1.55% |
| Mar, 2023 | $40.09 | $35.68 | $4.41 | 40,711,943.0 | -0.59% |
| Feb, 2023 | $41.13 | $38.84 | $2.29 | 25,032,416.0 | -3.74% |
| Jan, 2023 | $41.24 | $37.05 | $4.19 | 29,420,853.0 | +6.09% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):