Alerian MLP ETF - Price History
Monthly price history for AMLP (Alerian MLP ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $46.55 | $46.55 |
| April 2024 | $46.89 | $46.89 |
| March 2024 | $47.46 | $47.46 |
| February 2024 | $45.69 | $45.69 |
| January 2024 | $43.55 | $44.44 |
| December 2023 | $41.67 | $42.52 |
| November 2023 | $43.18 | $44.06 |
| October 2023 | $40.26 | $41.96 |
| September 2023 | $40.49 | $42.20 |
| August 2023 | $39.47 | $41.13 |
| July 2023 | $39.22 | $41.72 |
| June 2023 | $36.86 | $39.21 |
| May 2023 | $35.24 | $37.48 |
| April 2023 | $36.07 | $39.25 |
| March 2023 | $35.52 | $38.65 |
| February 2023 | $35.73 | $38.88 |
| January 2023 | $36.42 | $40.39 |
| December 2022 | $34.32 | $38.07 |
| November 2022 | $36.11 | $40.05 |
| October 2022 | $37.11 | $41.91 |
| September 2022 | $32.37 | $36.56 |
| August 2022 | $35 | $39.53 |
| July 2022 | $33.73 | $38.84 |
| June 2022 | $29.92 | $34.45 |
| May 2022 | $35 | $40.30 |
| April 2022 | $32.41 | $38.07 |
| March 2022 | $32.61 | $38.30 |
| February 2022 | $32 | $37.59 |
| January 2022 | $30.42 | $36.41 |
| December 2021 | $27.36 | $32.74 |
| November 2021 | $26.47 | $31.68 |
| October 2021 | $28.67 | $35.06 |
| September 2021 | $27.26 | $33.33 |
| August 2021 | $26.46 | $32.36 |
| July 2021 | $27.17 | $33.91 |
| June 2021 | $29.17 | $36.41 |
| May 2021 | $27.52 | $34.34 |
| April 2021 | $25.71 | $32.74 |
| March 2021 | $23.95 | $30.50 |
| February 2021 | $22.34 | $28.45 |
| January 2021 | $20.74 | $27.05 |
| December 2020 | $19.67 | $25.66 |
| November 2020 | $19.16 | $24.99 |
| October 2020 | $15.51 | $20.86 |
| September 2020 | $14.86 | $19.98 |
| August 2020 | $17.17 | $23.09 |
| July 2020 | $17.14 | $23.74 |
| June 2020 | $17.82 | $24.68 |
| May 2020 | $19.36 | $26.82 |
| April 2020 | $17.95 | $5.13 |
| March 2020 | $12.04 | $3.44 |
| February 2020 | $23.34 | $6.67 |
| January 2020 | $27.40 | $8.02 |
| December 2019 | $29.04 | $8.50 |
| November 2019 | $26.75 | $7.83 |
| October 2019 | $28.48 | $8.54 |
| September 2019 | $30.48 | $9.14 |
| August 2019 | $30.31 | $9.09 |
| July 2019 | $32.10 | $9.83 |
| June 2019 | $32.17 | $9.85 |
| May 2019 | $31.48 | $9.64 |
| April 2019 | $31.82 | $9.94 |
| March 2019 | $32.11 | $10.03 |
| February 2019 | $31.02 | $9.69 |
| January 2019 | $30.88 | $9.84 |
| December 2018 | $27.40 | $8.73 |
| November 2018 | $29.97 | $9.55 |
| October 2018 | $30.24 | $9.82 |
| September 2018 | $32.89 | $10.68 |
| August 2018 | $33.41 | $10.85 |
| July 2018 | $33.08 | $10.94 |
| June 2018 | $30.54 | $10.10 |
| May 2018 | $31.29 | $10.35 |
| April 2018 | $29.92 | $10.10 |
| March 2018 | $27.76 | $9.37 |
| February 2018 | $29.92 | $10.10 |
| January 2018 | $33.15 | $11.40 |
| December 2017 | $31.37 | $10.79 |
| November 2017 | $30.15 | $10.37 |
| October 2017 | $30.58 | $10.72 |
| September 2017 | $32.01 | $11.22 |
| August 2017 | $31.95 | $11.20 |
| July 2017 | $33.59 | $12 |
| June 2017 | $33.47 | $11.96 |
| May 2017 | $33.59 | $12 |
| April 2017 | $34.65 | $12.60 |
| March 2017 | $34.95 | $12.71 |
| February 2017 | $35.37 | $12.86 |
| January 2017 | $35.17 | $13.01 |
| December 2016 | $34.06 | $12.60 |
| November 2016 | $33.41 | $12.36 |
| October 2016 | $32.40 | $12.23 |
| September 2016 | $33.62 | $12.69 |
| August 2016 | $33.19 | $12.53 |
| July 2016 | $33.36 | $12.83 |
| June 2016 | $33.07 | $12.72 |
| May 2016 | $31.74 | $12.21 |
| April 2016 | $31.10 | $12.21 |
| March 2016 | $27.82 | $10.92 |
| February 2016 | $25.78 | $10.12 |
| January 2016 | $25.58 | $10.40 |
| December 2015 | $29.64 | $12.05 |
| November 2015 | $30.16 | $12.26 |
| October 2015 | $32.68 | $13.59 |
| September 2015 | $30.01 | $12.48 |
| August 2015 | $34.72 | $14.44 |
| July 2015 | $36.30 | $15.41 |
| June 2015 | $36.66 | $15.56 |
| May 2015 | $38.99 | $16.55 |
| April 2015 | $39.81 | $17.20 |
| March 2015 | $38.36 | $16.57 |
| February 2015 | $39.49 | $17.06 |
| January 2015 | $38.91 | $17.10 |
| December 2014 | $39.87 | $17.52 |
| November 2014 | $41.19 | $18.10 |
| October 2014 | $41.62 | $18.58 |
| September 2014 | $42.94 | $19.17 |
| August 2014 | $43.26 | $19.31 |
| July 2014 | $40.76 | $18.48 |
| June 2014 | $41.90 | $19 |
| May 2014 | $40.23 | $18.24 |
| April 2014 | $39.34 | $18.11 |
| March 2014 | $38.36 | $17.66 |
| February 2014 | $37.82 | $17.41 |
| January 2014 | $38.06 | $17.80 |
| December 2013 | $38.03 | $17.79 |
| November 2013 | $37.80 | $17.68 |
| October 2013 | $37.62 | $17.87 |
| September 2013 | $37.03 | $17.59 |
| August 2013 | $36.46 | $17.32 |
| July 2013 | $36.97 | $17.83 |
| June 2013 | $37.02 | $17.85 |
| May 2013 | $36.07 | $17.40 |
| April 2013 | $36.36 | $17.80 |
| March 2013 | $36.20 | $17.72 |
| February 2013 | $34.89 | $17.08 |
| January 2013 | $34.78 | $17.29 |
| December 2012 | $32.09 | $15.95 |
| November 2012 | $32.87 | $16.34 |
| October 2012 | $32.88 | $16.60 |
| September 2012 | $32.82 | $16.57 |
| August 2012 | $32.37 | $16.34 |
| July 2012 | $32.09 | $16.45 |
| June 2012 | $31.17 | $15.98 |
| May 2012 | $30.68 | $15.73 |
| April 2012 | $32.31 | $16.81 |
| March 2012 | $31.99 | $16.64 |
| February 2012 | $32.85 | $17.09 |
| January 2012 | $31.89 | $16.83 |
| December 2011 | $31.49 | $16.62 |
| November 2011 | $30.26 | $15.97 |
| October 2011 | $30.17 | $16.18 |
| September 2011 | $28.42 | $15.24 |
| August 2011 | $29.03 | $15.57 |
| July 2011 | $29.10 | $15.86 |
| June 2011 | $29.42 | $16.04 |
| May 2011 | $29.24 | $15.94 |
| April 2011 | $30.18 | $16.71 |
| March 2011 | $29.55 | $16.36 |
| February 2011 | $29.86 | $16.53 |
| January 2011 | $29.01 | $16.30 |
| December 2010 | $28.60 | $16.07 |
| November 2010 | $28.22 | $15.86 |
| October 2010 | $27.93 | $15.94 |
| September 2010 | $27.07 | $15.45 |
| August 2010 | $26.20 | $14.95 |
AMLP
Price: $46.55
52 week price:
5-year range yield:
Forward Dividend Yield: 7.56%
Payout Ratio: 98.93%
Payout Ratio Range:
Dividend Per Share: 3.52 USD
Earnings Per Share: 3.56 USD
P/E Ratio: 12.50
Exchange: PCX
Volume: 947976
Market Capitalization: 7.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: -2.83%
DGR5: -2.49%
DGR10: -2.71%