ALERIAN MLP INDEX ETNS DUE JANUARY 28, 2044 (AMJB)

AMJB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.82	35.46	34.82	35.46	35.46	1.95%	62,150
Apr 28, 2026	34.66	34.84	34.40	34.78	34.78	2.36%	24,380
Apr 27, 2026	34.39	34.42	33.98	33.98	33.98	-0.32%	17,348
Apr 24, 2026	34.48	34.48	34.00	34.09	34.09	-0.18%	47,758
Apr 23, 2026	34.44	34.50	34.15	34.15	34.15	-	25,800
Apr 22, 2026	34.07	34.22	33.99	34.15	34.15	0.77%	21,667
Apr 21, 2026	33.78	33.99	33.57	33.89	33.89	0.62%	73,088
Apr 20, 2026	33.60	33.77	33.54	33.68	33.68	2.68%	28,792
Apr 17, 2026	33.68	33.68	32.80	32.80	32.80	-2.84%	58,488
Apr 16, 2026	33.61	34.08	33.61	33.76	33.76	0.57%	11,763
Apr 15, 2026	33.69	33.84	33.50	33.57	33.57	-2.07%	135,047
Apr 14, 2026	34.44	34.44	33.61	34.28	34.28	0.41%	51,052
Apr 13, 2026	34.89	34.89	34.00	34.14	34.14	-0.78%	34,626
Apr 10, 2026	34.54	34.69	34.41	34.41	34.41	0.50%	20,790
Apr 9, 2026	34.82	35.03	34.24	34.24	34.24	-0.87%	37,434
Apr 8, 2026	34.06	34.66	33.80	34.54	34.54	-0.66%	53,295
Apr 7, 2026	34.68	34.78	34.35	34.77	34.77	1.25%	33,380
Apr 6, 2026	34.30	34.44	34.22	34.34	34.34	0.23%	27,645
Apr 2, 2026	34.22	34.54	34.22	34.26	34.26	0.56%	31,335
Apr 1, 2026	34.39	34.39	33.61	34.07	34.07	-1.45%	87,399
Mar 31, 2026	34.71	35.13	34.24	34.57	34.57	-1.43%	77,830
Mar 30, 2026	35.67	35.67	34.86	35.07	35.07	-0.60%	51,335
Mar 27, 2026	35.59	35.74	35.10	35.28	35.28	-1.01%	99,419
Mar 26, 2026	35.44	35.65	35.19	35.64	35.64	0.76%	25,962
Mar 25, 2026	35.53	35.53	35.12	35.37	35.37	-0.59%	69,115
Mar 24, 2026	35.16	35.75	35.16	35.58	35.58	1.37%	105,682
Mar 23, 2026	34.37	35.12	34.30	35.10	35.10	0.52%	43,644
Mar 20, 2026	35.00	35.17	34.68	34.92	34.92	-0.09%	110,912
Mar 19, 2026	34.36	34.95	34.36	34.95	34.95	1.54%	24,998
Mar 18, 2026	34.44	34.62	34.37	34.42	34.42	-0.52%	30,033
Mar 17, 2026	34.27	34.80	34.27	34.60	34.60	0.90%	42,537
Mar 16, 2026	34.48	34.48	34.17	34.29	34.29	-0.41%	25,396
Mar 13, 2026	34.23	34.43	34.05	34.43	34.43	0.67%	19,402
Mar 12, 2026	34.35	34.49	34.03	34.20	34.20	-0.44%	91,404
Mar 11, 2026	34.26	34.48	34.04	34.35	34.35	0.15%	49,872
Mar 10, 2026	34.51	34.58	34.07	34.30	34.30	-0.46%	50,221
Mar 9, 2026	34.69	34.74	34.30	34.46	34.46	-0.75%	86,349
Mar 6, 2026	34.64	34.73	34.51	34.72	34.72	0.64%	22,427
Mar 5, 2026	34.62	34.97	34.50	34.50	34.50	-	119,797
Mar 4, 2026	34.50	34.61	34.17	34.50	34.50	0.35%	33,747
Mar 3, 2026	34.72	34.96	34.25	34.38	34.38	-1.01%	36,993
Mar 2, 2026	34.87	34.87	34.30	34.73	34.73	0.58%	30,089
Feb 27, 2026	34.36	34.75	34.36	34.53	34.03	-0.09%	36,892
Feb 26, 2026	33.87	34.56	33.87	34.56	34.06	1.50%	27,888
Feb 25, 2026	34.53	34.53	33.98	34.05	33.56	-0.64%	27,858
Feb 24, 2026	34.44	34.44	34.18	34.27	33.77	-0.20%	53,150
Feb 23, 2026	34.32	34.70	34.17	34.34	33.84	-0.87%	28,973
Feb 20, 2026	34.45	34.64	34.17	34.64	34.14	1.32%	37,705
Feb 19, 2026	34.45	34.45	34.11	34.19	33.69	-0.73%	30,428
Feb 18, 2026	34.55	34.61	34.25	34.44	33.94	0.91%	78,485

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.