ALERIAN MLP INDEX ETNS DUE JANUARY 28, 2044 (AMJB)
NYSEARCA: AMJB · Real-Time Price · USD
32.51
+0.18 (0.56%)
At close: Jan 28, 2026, 4:00 PM EST
32.51
0.00 (0.00%)
After-hours: Jan 28, 2026, 6:30 PM EST
AMJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 32.31 | 32.51 | 32.21 | 32.51 | - | 0.56% | 60,033 |
| Jan 27, 2026 | 31.99 | 32.33 | 31.92 | 32.33 | 32.33 | 1.44% | 36,324 |
| Jan 26, 2026 | 31.85 | 31.87 | 31.68 | 31.87 | 31.87 | 0.25% | 14,775 |
| Jan 23, 2026 | 31.73 | 32.00 | 31.59 | 31.79 | 31.79 | -0.34% | 26,509 |
| Jan 22, 2026 | 31.43 | 31.90 | 31.43 | 31.90 | 31.90 | 1.40% | 21,892 |
| Jan 21, 2026 | 31.89 | 31.99 | 31.46 | 31.46 | 31.46 | 0.13% | 50,125 |
| Jan 20, 2026 | 31.50 | 31.76 | 31.37 | 31.42 | 31.42 | -1.16% | 36,829 |
| Jan 16, 2026 | 31.52 | 31.79 | 31.52 | 31.79 | 31.79 | 0.98% | 17,139 |
| Jan 15, 2026 | 31.26 | 31.55 | 31.22 | 31.48 | 31.48 | 0.02% | 22,635 |
| Jan 14, 2026 | 31.59 | 31.70 | 31.47 | 31.47 | 31.47 | 0.11% | 40,391 |
| Jan 13, 2026 | 31.05 | 31.47 | 31.01 | 31.44 | 31.44 | 1.70% | 32,318 |
| Jan 12, 2026 | 30.84 | 30.97 | 30.69 | 30.92 | 30.92 | 1.00% | 35,129 |
| Jan 9, 2026 | 30.28 | 30.68 | 30.28 | 30.61 | 30.61 | 1.12% | 38,359 |
| Jan 8, 2026 | 29.91 | 30.41 | 29.91 | 30.27 | 30.27 | 1.85% | 18,371 |
| Jan 7, 2026 | 29.83 | 29.93 | 29.68 | 29.72 | 29.72 | -0.37% | 40,207 |
| Jan 6, 2026 | 30.30 | 30.31 | 29.77 | 29.83 | 29.83 | -1.45% | 107,097 |
| Jan 5, 2026 | 30.33 | 30.34 | 29.93 | 30.27 | 30.27 | 0.17% | 43,191 |
| Jan 2, 2026 | 29.84 | 30.35 | 29.81 | 30.22 | 30.22 | 1.04% | 101,685 |
| Dec 31, 2025 | 30.04 | 30.11 | 29.83 | 29.91 | 29.91 | 0.23% | 61,676 |
| Dec 30, 2025 | 30.00 | 30.12 | 29.84 | 29.84 | 29.84 | 0.20% | 162,156 |
| Dec 29, 2025 | 30.07 | 30.11 | 29.78 | 29.78 | 29.78 | -0.10% | 179,040 |
| Dec 26, 2025 | 29.95 | 30.02 | 29.78 | 29.81 | 29.81 | -0.80% | 353,744 |
| 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 |