ALERIAN MLP INDEX ETNS DUE JANUARY 28, 2044 (AMJB)
NYSEARCA: AMJB · Real-Time Price · USD
29.32
-0.02 (-0.07%)
Oct 27, 2025, 1:35 PM EDT - Market open
AMJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 29.31 | 29.46 | 29.31 | 29.30 | - | -0.14% | 8,380 |
| Oct 24, 2025 | 29.34 | 29.46 | 29.24 | 29.34 | 29.34 | - | 31,640 |
| Oct 23, 2025 | 29.32 | 29.42 | 29.25 | 29.34 | 29.34 | 0.48% | 45,918 |
| Oct 22, 2025 | 29.00 | 29.28 | 28.82 | 29.20 | 29.20 | 0.97% | 23,465 |
| Oct 21, 2025 | 28.80 | 28.93 | 28.79 | 28.92 | 28.92 | 0.31% | 81,414 |
| Oct 20, 2025 | 28.76 | 28.98 | 28.69 | 28.83 | 28.83 | 1.23% | 61,710 |
| Oct 17, 2025 | 28.31 | 28.50 | 28.31 | 28.48 | 28.48 | 0.19% | 38,611 |
| Oct 16, 2025 | 28.77 | 28.77 | 28.35 | 28.43 | 28.43 | -1.02% | 30,828 |
| Oct 15, 2025 | 28.66 | 28.81 | 28.59 | 28.72 | 28.72 | 1.02% | 29,213 |
| Oct 14, 2025 | 28.18 | 28.50 | 28.09 | 28.43 | 28.43 | -0.32% | 28,893 |
| Oct 13, 2025 | 28.19 | 28.52 | 28.13 | 28.52 | 28.52 | 1.71% | 34,999 |
| Oct 10, 2025 | 28.55 | 28.60 | 28.00 | 28.04 | 28.04 | -1.82% | 61,776 |
| Oct 9, 2025 | 29.00 | 29.00 | 28.53 | 28.56 | 28.56 | -1.75% | 21,637 |
| Oct 8, 2025 | 29.09 | 29.10 | 28.93 | 29.07 | 29.07 | 0.21% | 46,792 |
| Oct 7, 2025 | 28.94 | 29.06 | 28.83 | 29.01 | 29.01 | -0.31% | 33,268 |
| Oct 6, 2025 | 29.20 | 29.29 | 28.90 | 29.10 | 29.10 | -0.44% | 28,052 |
| Oct 3, 2025 | 29.34 | 29.50 | 29.22 | 29.23 | 29.23 | 0.45% | 64,574 |
| Oct 2, 2025 | 29.50 | 29.51 | 29.10 | 29.10 | 29.10 | -0.78% | 65,366 |
| Oct 1, 2025 | 29.51 | 29.54 | 29.33 | 29.33 | 29.33 | -0.64% | 161,216 |
| Sep 30, 2025 | 29.46 | 29.52 | 29.25 | 29.52 | 29.52 | 0.14% | 17,193 |
| Sep 29, 2025 | 30.04 | 30.04 | 29.33 | 29.48 | 29.48 | -1.36% | 22,261 |
| Sep 26, 2025 | 29.96 | 30.34 | 29.89 | 29.89 | 29.89 | -0.11% | 16,246 |
| Sep 25, 2025 | 29.91 | 29.94 | 29.76 | 29.92 | 29.92 | 0.67% | 14,379 |
| Sep 24, 2025 | 29.59 | 29.84 | 29.59 | 29.72 | 29.72 | 0.75% | 37,289 |
| Sep 23, 2025 | 29.22 | 29.50 | 29.22 | 29.50 | 29.50 | 1.37% | 30,779 |
| Sep 22, 2025 | 29.33 | 29.36 | 29.10 | 29.10 | 29.10 | -1.69% | 19,167 |
| Sep 19, 2025 | 30.03 | 30.03 | 29.48 | 29.60 | 29.60 | -1.86% | 21,797 |
| Sep 18, 2025 | 30.15 | 30.28 | 30.12 | 30.16 | 30.16 | 0.18% | 17,158 |
| Sep 17, 2025 | 30.18 | 30.19 | 30.03 | 30.11 | 30.11 | 0.12% | 20,977 |
| Sep 16, 2025 | 30.03 | 30.15 | 29.99 | 30.07 | 30.07 | 0.60% | 14,124 |
| Sep 15, 2025 | 30.04 | 30.10 | 29.89 | 29.89 | 29.89 | -0.30% | 25,139 |
| Sep 12, 2025 | 29.91 | 30.10 | 29.91 | 29.98 | 29.98 | -0.50% | 74,591 |
| Sep 11, 2025 | 29.73 | 30.13 | 29.73 | 30.13 | 30.13 | 1.01% | 25,490 |
| Sep 10, 2025 | 30.09 | 30.28 | 29.83 | 29.83 | 29.83 | -0.86% | 35,606 |
| Sep 9, 2025 | 30.08 | 30.13 | 29.93 | 30.09 | 30.09 | 0.40% | 70,754 |
| Sep 8, 2025 | 30.24 | 30.24 | 29.74 | 29.97 | 29.97 | -0.60% | 21,639 |
| Sep 5, 2025 | 30.23 | 30.23 | 29.84 | 30.15 | 30.15 | -0.36% | 30,462 |
| Sep 4, 2025 | 30.40 | 30.40 | 30.23 | 30.26 | 30.26 | 0.13% | 21,526 |
| Sep 3, 2025 | 30.54 | 30.54 | 30.17 | 30.22 | 30.22 | -0.69% | 13,118 |
| Sep 2, 2025 | 30.31 | 30.64 | 30.31 | 30.43 | 30.43 | -0.78% | 35,287 |
| Aug 29, 2025 | 30.60 | 30.73 | 30.54 | 30.67 | 30.67 | 0.23% | 12,285 |
| Aug 28, 2025 | 30.38 | 30.60 | 30.27 | 30.60 | 30.60 | -0.87% | 19,113 |
| Aug 27, 2025 | 30.60 | 30.88 | 30.60 | 30.87 | 30.39 | 0.39% | 22,934 |
| Aug 26, 2025 | 30.65 | 30.75 | 30.50 | 30.75 | 30.27 | 0.07% | 30,448 |
| Aug 25, 2025 | 30.84 | 30.84 | 30.67 | 30.73 | 30.25 | -0.13% | 15,955 |
| Aug 22, 2025 | 30.82 | 31.02 | 30.75 | 30.77 | 30.29 | 0.07% | 40,843 |
| Aug 21, 2025 | 30.74 | 30.84 | 30.68 | 30.75 | 30.27 | 0.20% | 14,203 |
| Aug 20, 2025 | 30.59 | 30.69 | 30.44 | 30.69 | 30.21 | 0.89% | 29,532 |
| Aug 19, 2025 | 30.60 | 30.66 | 30.42 | 30.42 | 29.94 | -0.75% | 19,885 |
| Aug 18, 2025 | 30.28 | 30.67 | 30.28 | 30.65 | 30.17 | 0.03% | 20,802 |