ALERIAN MLP INDEX ETNS DUE JANUARY 28, 2044 (AMJB)
NYSEARCA: AMJB · Real-Time Price · USD
30.57
-0.43 (-1.39%)
May 28, 2025, 4:00 PM - Market closed
AMJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 30.77 | 30.90 | 30.57 | 30.57 | 30.57 | -1.39% | 35,328 |
| May 27, 2025 | 30.72 | 31.00 | 30.61 | 31.00 | 31.00 | 1.81% | 45,430 |
| May 23, 2025 | 30.49 | 30.56 | 30.29 | 30.45 | 30.45 | 0.26% | 205,775 |
| May 22, 2025 | 30.19 | 30.48 | 30.10 | 30.37 | 30.37 | -0.36% | 47,888 |
| May 21, 2025 | 30.66 | 30.66 | 30.38 | 30.48 | 30.48 | -1.10% | 52,719 |
| May 20, 2025 | 30.74 | 30.96 | 30.74 | 30.82 | 30.82 | -0.19% | 25,053 |
| May 19, 2025 | 30.70 | 30.88 | 30.60 | 30.88 | 30.88 | -0.77% | 30,659 |
| May 16, 2025 | 30.91 | 31.25 | 30.82 | 31.12 | 31.12 | -0.16% | 17,532 |
| May 15, 2025 | 31.01 | 31.17 | 30.75 | 31.17 | 31.17 | 0.74% | 62,641 |
| May 14, 2025 | 30.79 | 30.97 | 30.63 | 30.94 | 30.94 | 0.16% | 33,762 |
| May 13, 2025 | 30.53 | 30.97 | 30.44 | 30.89 | 30.89 | 2.66% | 37,714 |
| May 12, 2025 | 30.11 | 30.24 | 29.95 | 30.09 | 30.09 | 1.14% | 83,988 |
| May 9, 2025 | 29.70 | 29.82 | 29.58 | 29.75 | 29.75 | 0.92% | 37,627 |
| May 8, 2025 | 29.66 | 29.80 | 29.43 | 29.48 | 29.48 | -0.51% | 43,609 |
| May 7, 2025 | 29.01 | 29.63 | 29.01 | 29.63 | 29.63 | 2.60% | 81,189 |
| May 6, 2025 | 29.06 | 29.15 | 28.78 | 28.88 | 28.88 | -0.95% | 54,227 |
| May 5, 2025 | 29.36 | 29.36 | 29.13 | 29.16 | 29.16 | -1.99% | 36,515 |
| May 2, 2025 | 29.67 | 29.85 | 29.64 | 29.75 | 29.75 | 1.47% | 34,319 |
| May 1, 2025 | 29.88 | 29.95 | 29.32 | 29.32 | 29.32 | -1.51% | 111,732 |
| Apr 30, 2025 | 29.62 | 29.86 | 29.39 | 29.77 | 29.77 | -1.89% | 42,916 |
| Apr 29, 2025 | 30.42 | 30.48 | 30.26 | 30.34 | 30.34 | -0.38% | 157,818 |
| Apr 28, 2025 | 30.43 | 30.59 | 30.22 | 30.46 | 30.46 | -0.56% | 13,802 |
| Apr 25, 2025 | 30.73 | 30.73 | 30.18 | 30.63 | 30.63 | 0.46% | 25,834 |
| Apr 24, 2025 | 30.10 | 30.61 | 30.10 | 30.49 | 30.49 | 1.91% | 28,039 |
| Apr 23, 2025 | 30.11 | 30.27 | 29.82 | 29.92 | 29.92 | -0.07% | 100,439 |
| Apr 22, 2025 | 29.58 | 29.94 | 29.49 | 29.94 | 29.94 | 2.50% | 23,234 |
| Apr 21, 2025 | 29.44 | 29.44 | 28.82 | 29.21 | 29.21 | -2.37% | 28,197 |
| Apr 17, 2025 | 29.99 | 30.31 | 29.88 | 29.92 | 29.92 | 1.32% | 47,782 |
| Apr 16, 2025 | 29.90 | 29.97 | 29.48 | 29.53 | 29.53 | -0.94% | 132,784 |
| Apr 15, 2025 | 29.51 | 29.84 | 29.51 | 29.81 | 29.81 | 1.43% | 41,961 |
| Apr 14, 2025 | 29.29 | 29.39 | 28.85 | 29.39 | 29.39 | 3.67% | 24,748 |
| Apr 11, 2025 | 27.95 | 28.42 | 27.31 | 28.35 | 28.35 | 1.58% | 150,168 |
| Apr 10, 2025 | 28.47 | 28.47 | 27.36 | 27.91 | 27.91 | -3.69% | 110,987 |
| Apr 9, 2025 | 26.98 | 29.15 | 26.65 | 28.98 | 28.98 | 5.84% | 108,767 |
| Apr 8, 2025 | 29.26 | 29.26 | 27.17 | 27.38 | 27.38 | -2.32% | 75,471 |
| Apr 7, 2025 | 27.69 | 28.96 | 27.15 | 28.03 | 28.03 | -2.94% | 169,630 |
| Apr 4, 2025 | 30.88 | 30.88 | 28.84 | 28.88 | 28.88 | -9.24% | 54,708 |
| Apr 3, 2025 | 32.25 | 32.34 | 31.71 | 31.82 | 31.82 | -3.52% | 60,271 |
| Apr 2, 2025 | 32.80 | 33.08 | 32.73 | 32.98 | 32.98 | 0.58% | 50,109 |
| Apr 1, 2025 | 32.70 | 32.81 | 32.32 | 32.79 | 32.79 | 0.95% | 21,739 |
| Mar 31, 2025 | 32.30 | 32.73 | 32.30 | 32.48 | 32.48 | -0.43% | 36,484 |
| 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 |