ALERIAN MLP INDEX ETNS DUE JANUARY 28, 2044 (AMJB)
NYSEARCA: AMJB · Real-Time Price · USD
30.77
+0.30 (1.00%)
Aug 13, 2025, 2:31 PM - Market open
AMJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 30.22 | 30.49 | 30.22 | 30.46 | 30.46 | 0.81% | 32,086 |
| Aug 11, 2025 | 30.47 | 30.66 | 30.21 | 30.22 | 30.22 | -1.24% | 37,842 |
| Aug 8, 2025 | 30.50 | 30.92 | 30.47 | 30.59 | 30.59 | 0.47% | 29,233 |
| Aug 7, 2025 | 30.88 | 30.88 | 30.40 | 30.45 | 30.45 | -0.88% | 26,144 |
| Aug 6, 2025 | 30.83 | 31.15 | 30.63 | 30.72 | 30.72 | -0.19% | 37,595 |
| Aug 5, 2025 | 31.18 | 31.18 | 30.50 | 30.78 | 30.78 | 0.82% | 59,949 |
| Aug 4, 2025 | 31.01 | 31.13 | 30.53 | 30.53 | 30.53 | -0.72% | 33,579 |
| Aug 1, 2025 | 31.00 | 31.00 | 30.69 | 30.75 | 30.75 | -1.19% | 43,761 |
| Jul 31, 2025 | 30.89 | 31.44 | 30.89 | 31.12 | 31.12 | 0.52% | 62,540 |
| Jul 30, 2025 | 31.05 | 31.17 | 30.90 | 30.96 | 30.96 | -0.03% | 222,287 |
| Jul 29, 2025 | 30.98 | 31.03 | 30.66 | 30.97 | 30.97 | 1.54% | 31,499 |
| Jul 28, 2025 | 30.61 | 30.61 | 30.44 | 30.50 | 30.50 | -0.33% | 43,538 |
| Jul 25, 2025 | 30.61 | 30.66 | 30.49 | 30.60 | 30.60 | 0.13% | 26,130 |
| Jul 24, 2025 | 30.18 | 30.60 | 30.18 | 30.56 | 30.56 | 0.99% | 51,579 |
| Jul 23, 2025 | 30.21 | 30.38 | 30.20 | 30.26 | 30.26 | 0.70% | 38,938 |
| Jul 22, 2025 | 30.39 | 30.39 | 30.05 | 30.05 | 30.05 | -0.32% | 27,862 |
| Jul 21, 2025 | 30.38 | 30.38 | 30.03 | 30.15 | 30.15 | -1.53% | 89,536 |
| Jul 18, 2025 | 30.35 | 30.69 | 30.34 | 30.61 | 30.61 | 1.67% | 25,209 |
| Jul 17, 2025 | 30.20 | 30.22 | 30.00 | 30.11 | 30.11 | -0.20% | 175,162 |
| Jul 16, 2025 | 30.01 | 30.29 | 30.01 | 30.17 | 30.17 | -0.76% | 16,384 |
| Jul 15, 2025 | 30.33 | 30.40 | 30.08 | 30.40 | 30.40 | -0.59% | 18,547 |
| Jul 14, 2025 | 30.39 | 30.58 | 30.32 | 30.58 | 30.58 | 0.33% | 15,923 |
| Jul 11, 2025 | 30.34 | 30.52 | 30.30 | 30.48 | 30.48 | 0.49% | 22,200 |
| Jul 10, 2025 | 30.22 | 30.39 | 30.22 | 30.33 | 30.33 | - | 34,468 |
| Jul 9, 2025 | 30.39 | 30.40 | 30.20 | 30.33 | 30.33 | -0.39% | 42,135 |
| Jul 8, 2025 | 30.15 | 30.48 | 30.15 | 30.45 | 30.45 | 0.50% | 58,199 |
| Jul 7, 2025 | 30.54 | 30.54 | 30.11 | 30.30 | 30.30 | -0.80% | 63,634 |
| Jul 3, 2025 | 30.52 | 30.56 | 30.36 | 30.55 | 30.55 | 0.02% | 14,659 |
| Jul 2, 2025 | 30.41 | 30.55 | 30.04 | 30.54 | 30.54 | 1.46% | 37,808 |
| Jul 1, 2025 | 30.16 | 30.54 | 30.00 | 30.10 | 30.10 | -0.53% | 160,630 |
| Jun 30, 2025 | 30.36 | 30.50 | 30.26 | 30.26 | 30.26 | -0.75% | 45,496 |
| Jun 27, 2025 | 30.64 | 30.64 | 30.28 | 30.49 | 30.49 | 0.56% | 52,048 |
| Jun 26, 2025 | 29.92 | 30.42 | 29.92 | 30.32 | 30.32 | 1.51% | 24,271 |
| Jun 25, 2025 | 30.16 | 30.46 | 29.81 | 29.87 | 29.87 | -1.26% | 40,823 |
| Jun 24, 2025 | 30.12 | 30.49 | 30.12 | 30.25 | 30.25 | -0.30% | 56,691 |
| Jun 23, 2025 | 30.68 | 30.79 | 30.07 | 30.34 | 30.34 | -0.78% | 52,342 |
| Jun 20, 2025 | 30.37 | 30.59 | 30.35 | 30.58 | 30.58 | 0.43% | 26,996 |
| Jun 18, 2025 | 30.35 | 30.54 | 30.31 | 30.45 | 30.45 | 0.69% | 19,643 |
| Jun 17, 2025 | 30.67 | 30.79 | 30.24 | 30.24 | 30.24 | -0.98% | 16,576 |
| Jun 16, 2025 | 30.77 | 30.81 | 30.30 | 30.54 | 30.54 | -0.75% | 24,878 |
| Jun 13, 2025 | 30.82 | 30.91 | 30.60 | 30.77 | 30.77 | -0.42% | 31,871 |
| Jun 12, 2025 | 30.57 | 30.90 | 30.46 | 30.90 | 30.90 | 1.21% | 11,026 |
| Jun 11, 2025 | 30.64 | 30.64 | 30.34 | 30.53 | 30.53 | 0.49% | 22,616 |
| Jun 10, 2025 | 30.46 | 30.49 | 30.26 | 30.38 | 30.38 | 0.60% | 22,767 |
| Jun 9, 2025 | 30.36 | 30.43 | 30.12 | 30.20 | 30.20 | -0.82% | 49,528 |
| Jun 6, 2025 | 30.35 | 30.45 | 30.15 | 30.45 | 30.45 | 1.60% | 29,465 |
| Jun 5, 2025 | 29.83 | 30.13 | 29.83 | 29.97 | 29.97 | 0.47% | 24,557 |
| Jun 4, 2025 | 30.48 | 30.48 | 29.80 | 29.83 | 29.83 | -1.97% | 16,330 |
| Jun 3, 2025 | 29.88 | 30.43 | 29.88 | 30.43 | 30.43 | 1.50% | 7,885 |
| Jun 2, 2025 | 29.69 | 29.98 | 29.68 | 29.98 | 29.98 | 1.32% | 21,036 |