ALERIAN MLP INDEX ETNS DUE JANUARY 28, 2044 (AMJB)
NYSEARCA: AMJB · Real-Time Price · USD
32.62
-0.01 (-0.03%)
At close: Mar 28, 2025, 3:59 PM
32.61
-0.01 (-0.03%)
After-hours: Mar 28, 2025, 4:26 PM EDT
AMJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.57 | 32.64 | 32.38 | 32.62 | 32.62 | -0.03% | 24,504 |
| Mar 27, 2025 | 32.69 | 32.74 | 32.57 | 32.63 | 32.63 | -0.49% | 44,941 |
| Mar 26, 2025 | 32.81 | 32.97 | 32.62 | 32.79 | 32.79 | 0.40% | 44,500 |
| Mar 25, 2025 | 32.67 | 32.79 | 32.44 | 32.66 | 32.66 | 0.59% | 23,699 |
| Mar 24, 2025 | 32.59 | 32.60 | 32.42 | 32.47 | 32.47 | 0.37% | 54,975 |
| Mar 21, 2025 | 32.42 | 32.46 | 32.27 | 32.35 | 32.35 | -0.93% | 43,048 |
| Mar 20, 2025 | 32.79 | 32.82 | 32.61 | 32.66 | 32.66 | -0.32% | 11,215 |
| Mar 19, 2025 | 32.64 | 32.92 | 32.64 | 32.76 | 32.76 | 0.40% | 22,888 |
| Mar 18, 2025 | 32.87 | 32.87 | 32.59 | 32.63 | 32.63 | 0.12% | 39,030 |
| Mar 17, 2025 | 32.28 | 32.83 | 32.28 | 32.59 | 32.59 | 1.78% | 54,937 |
| Mar 14, 2025 | 31.69 | 32.19 | 31.69 | 32.02 | 32.02 | 1.62% | 56,059 |
| Mar 13, 2025 | 31.51 | 31.78 | 31.37 | 31.51 | 31.51 | -0.63% | 37,831 |
| Mar 12, 2025 | 31.56 | 31.91 | 31.56 | 31.71 | 31.71 | 0.51% | 223,227 |
| Mar 11, 2025 | 31.57 | 31.82 | 31.23 | 31.55 | 31.55 | 0.48% | 67,866 |
| Mar 10, 2025 | 30.97 | 31.67 | 30.97 | 31.40 | 31.40 | 0.38% | 78,457 |
| Mar 7, 2025 | 30.92 | 31.55 | 30.78 | 31.28 | 31.28 | 1.10% | 37,147 |
| Mar 6, 2025 | 31.13 | 31.28 | 30.68 | 30.94 | 30.94 | -1.37% | 80,959 |
| Mar 5, 2025 | 31.52 | 31.53 | 30.95 | 31.37 | 31.37 | -1.01% | 45,948 |
| Mar 4, 2025 | 31.93 | 32.01 | 31.40 | 31.69 | 31.69 | -2.04% | 57,320 |
| Mar 3, 2025 | 32.51 | 32.75 | 32.19 | 32.35 | 32.35 | -1.94% | 39,103 |
| Feb 28, 2025 | 32.49 | 33.03 | 32.46 | 32.99 | 32.51 | 1.79% | 24,550 |
| Feb 27, 2025 | 32.87 | 32.87 | 32.41 | 32.41 | 31.94 | -0.67% | 88,975 |
| Feb 26, 2025 | 32.32 | 32.64 | 32.32 | 32.63 | 32.16 | 0.40% | 20,702 |
| Feb 25, 2025 | 32.25 | 32.56 | 32.10 | 32.50 | 32.03 | -0.73% | 48,051 |
| Feb 24, 2025 | 32.66 | 32.74 | 32.28 | 32.74 | 32.27 | -0.40% | 26,891 |
| Feb 21, 2025 | 33.26 | 33.26 | 32.60 | 32.87 | 32.39 | -1.20% | 43,507 |
| Feb 20, 2025 | 32.89 | 33.28 | 32.73 | 33.27 | 32.79 | 0.24% | 140,691 |
| Feb 19, 2025 | 33.40 | 33.40 | 32.99 | 33.19 | 32.71 | -0.15% | 76,826 |
| Feb 18, 2025 | 32.83 | 33.27 | 32.83 | 33.24 | 32.76 | 1.68% | 120,553 |
| Feb 14, 2025 | 32.66 | 32.94 | 32.65 | 32.69 | 32.22 | 0.80% | 40,694 |
| Feb 13, 2025 | 31.98 | 32.51 | 31.98 | 32.43 | 31.96 | 1.44% | 38,684 |
| Feb 12, 2025 | 32.18 | 32.20 | 31.81 | 31.97 | 31.51 | -1.11% | 50,905 |
| Feb 11, 2025 | 32.65 | 32.65 | 32.13 | 32.33 | 31.86 | -1.22% | 75,112 |
| Feb 10, 2025 | 32.51 | 33.01 | 32.51 | 32.73 | 32.26 | 1.33% | 30,997 |
| Feb 7, 2025 | 32.39 | 32.62 | 32.27 | 32.30 | 31.83 | -1.07% | 77,618 |
| Feb 6, 2025 | 32.85 | 32.97 | 32.45 | 32.65 | 32.18 | -1.24% | 91,202 |
| Feb 5, 2025 | 32.87 | 33.17 | 32.87 | 33.06 | 32.58 | 0.58% | 36,973 |
| Feb 4, 2025 | 32.31 | 32.88 | 32.31 | 32.87 | 32.39 | 1.39% | 93,526 |
| Feb 3, 2025 | 31.36 | 32.53 | 31.36 | 32.42 | 31.95 | 1.00% | 95,707 |
| Jan 31, 2025 | 32.39 | 32.61 | 32.00 | 32.10 | 31.64 | 0.60% | 200,309 |
| Jan 30, 2025 | 32.55 | 32.66 | 31.91 | 31.91 | 31.45 | -0.56% | 58,192 |
| Jan 29, 2025 | 31.83 | 32.29 | 31.83 | 32.09 | 31.63 | 0.06% | 46,303 |
| Jan 28, 2025 | 31.64 | 32.07 | 31.52 | 32.07 | 31.61 | 1.62% | 31,539 |
| Jan 27, 2025 | 32.39 | 32.39 | 31.25 | 31.56 | 31.10 | -2.29% | 48,723 |
| Jan 24, 2025 | 32.39 | 32.47 | 32.24 | 32.30 | 31.83 | 0.06% | 94,142 |
| Jan 23, 2025 | 32.16 | 32.48 | 32.10 | 32.28 | 31.81 | 0.16% | 24,221 |
| Jan 22, 2025 | 32.48 | 32.73 | 32.21 | 32.23 | 31.76 | -1.20% | 71,443 |
| Jan 21, 2025 | 32.44 | 32.70 | 32.12 | 32.62 | 32.15 | 1.56% | 39,881 |
| Jan 17, 2025 | 31.73 | 32.12 | 31.73 | 32.12 | 31.66 | 0.19% | 246,084 |
| Jan 16, 2025 | 31.49 | 32.06 | 31.43 | 32.06 | 31.60 | 1.94% | 60,269 |