ALERIAN MLP INDEX ETNS DUE JANUARY 28, 2044 (AMJB)
NYSEARCA: AMJB · Real-Time Price · USD
29.81
-0.24 (-0.80%)
At close: Dec 26, 2025, 4:00 PM EST
29.81
0.00 (0.00%)
After-hours: Dec 26, 2025, 6:30 PM EST
AMJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 29.95 | 30.02 | 29.80 | 29.78 | - | -0.92% | 334,420 |
| Dec 24, 2025 | 30.12 | 30.21 | 30.05 | 30.05 | 30.05 | 0.03% | 37,692 |
| Dec 23, 2025 | 29.96 | 30.13 | 29.87 | 30.04 | 30.04 | 0.40% | 133,501 |
| Dec 22, 2025 | 29.86 | 30.00 | 29.76 | 29.92 | 29.92 | 0.91% | 20,039 |
| Dec 19, 2025 | 29.93 | 29.98 | 29.65 | 29.65 | 29.65 | -0.47% | 33,570 |
| Dec 18, 2025 | 29.88 | 30.13 | 29.73 | 29.79 | 29.79 | -0.50% | 43,509 |
| Dec 17, 2025 | 29.77 | 30.05 | 29.77 | 29.94 | 29.94 | 0.74% | 42,008 |
| Dec 16, 2025 | 30.06 | 30.11 | 29.71 | 29.72 | 29.72 | -1.88% | 44,452 |
| Dec 15, 2025 | 30.46 | 30.46 | 30.14 | 30.29 | 30.29 | 0.33% | 33,178 |
| Dec 12, 2025 | 30.16 | 30.38 | 30.16 | 30.19 | 30.19 | -0.56% | 23,662 |
| Dec 11, 2025 | 30.34 | 30.38 | 30.22 | 30.36 | 30.36 | 0.07% | 12,082 |
| Dec 10, 2025 | 30.49 | 30.49 | 30.08 | 30.34 | 30.34 | 1.81% | 76,058 |
| Dec 9, 2025 | 30.75 | 30.80 | 29.80 | 29.80 | 29.80 | -2.07% | 37,735 |
| Dec 8, 2025 | 30.75 | 30.75 | 30.43 | 30.43 | 30.43 | -0.62% | 20,091 |
| Dec 5, 2025 | 30.67 | 30.94 | 30.62 | 30.62 | 30.62 | -0.26% | 29,212 |
| Dec 4, 2025 | 30.68 | 30.79 | 30.66 | 30.70 | 30.70 | 0.75% | 15,086 |
| Dec 3, 2025 | 30.04 | 30.59 | 30.04 | 30.47 | 30.47 | 1.57% | 39,665 |
| Dec 2, 2025 | 30.69 | 30.69 | 30.00 | 30.00 | 30.00 | -2.31% | 86,196 |
| Dec 1, 2025 | 30.37 | 30.71 | 30.37 | 30.71 | 30.71 | -1.13% | 121,132 |
| Nov 28, 2025 | 30.72 | 31.10 | 30.72 | 31.06 | 30.56 | 1.02% | 11,188 |
| Nov 26, 2025 | 30.83 | 30.97 | 30.75 | 30.75 | 30.25 | 0.77% | 12,394 |
| Nov 25, 2025 | 30.40 | 30.58 | 30.35 | 30.51 | 30.02 | 0.69% | 49,861 |
| Nov 24, 2025 | 30.28 | 30.44 | 30.16 | 30.30 | 29.81 | -0.56% | 60,203 |
| Nov 21, 2025 | 30.31 | 30.52 | 30.17 | 30.47 | 29.98 | 0.89% | 25,646 |
| Nov 20, 2025 | 30.23 | 30.63 | 30.07 | 30.20 | 29.71 | -0.17% | 54,894 |
| Nov 19, 2025 | 30.12 | 30.40 | 30.00 | 30.25 | 29.76 | -0.03% | 46,540 |
| Nov 18, 2025 | 30.29 | 30.36 | 30.06 | 30.26 | 29.77 | - | 143,761 |
| Nov 17, 2025 | 30.52 | 30.67 | 30.22 | 30.26 | 29.77 | -0.69% | 19,690 |
| Nov 14, 2025 | 29.96 | 30.60 | 29.96 | 30.47 | 29.98 | 1.40% | 58,361 |
| Nov 13, 2025 | 30.12 | 30.19 | 29.85 | 30.05 | 29.57 | - | 118,480 |
| Nov 12, 2025 | 30.02 | 30.17 | 29.91 | 30.05 | 29.57 | -0.60% | 74,917 |
| Nov 11, 2025 | 30.07 | 30.24 | 29.99 | 30.23 | 29.74 | 0.85% | 90,343 |
| Nov 10, 2025 | 29.64 | 30.05 | 29.64 | 29.97 | 29.49 | 0.08% | 54,519 |
| Nov 7, 2025 | 29.59 | 29.95 | 29.48 | 29.95 | 29.47 | 0.17% | 58,531 |
| Nov 6, 2025 | 29.79 | 29.90 | 29.57 | 29.90 | 29.42 | 1.15% | 171,413 |
| Nov 5, 2025 | 29.21 | 29.64 | 29.21 | 29.56 | 29.08 | 1.20% | 37,755 |
| Nov 4, 2025 | 29.11 | 29.25 | 29.07 | 29.21 | 28.74 | -0.68% | 34,046 |
| Nov 3, 2025 | 29.21 | 29.41 | 29.04 | 29.41 | 28.94 | 0.14% | 34,975 |
| Oct 31, 2025 | 29.55 | 29.55 | 29.23 | 29.37 | 28.90 | -0.34% | 57,542 |
| Oct 30, 2025 | 29.32 | 29.47 | 29.28 | 29.47 | 29.00 | 1.13% | 53,357 |
| Oct 29, 2025 | 29.40 | 29.47 | 29.13 | 29.14 | 28.67 | -0.78% | 21,858 |
| Oct 28, 2025 | 29.38 | 29.50 | 29.35 | 29.37 | 28.90 | 0.27% | 16,532 |
| Oct 27, 2025 | 29.31 | 29.46 | 29.29 | 29.29 | 28.82 | -0.17% | 46,429 |
| Oct 24, 2025 | 29.34 | 29.46 | 29.24 | 29.34 | 28.87 | - | 31,640 |
| Oct 23, 2025 | 29.32 | 29.42 | 29.25 | 29.34 | 28.87 | 0.48% | 45,918 |
| Oct 22, 2025 | 29.00 | 29.28 | 28.82 | 29.20 | 28.73 | 0.97% | 23,465 |
| Oct 21, 2025 | 28.80 | 28.93 | 28.79 | 28.92 | 28.45 | 0.31% | 81,414 |
| Oct 20, 2025 | 28.76 | 28.98 | 28.69 | 28.83 | 28.37 | 1.23% | 61,710 |
| Oct 17, 2025 | 28.31 | 28.50 | 28.31 | 28.48 | 28.02 | 0.19% | 38,611 |
| Oct 16, 2025 | 28.77 | 28.77 | 28.35 | 28.43 | 27.97 | -1.02% | 30,828 |