AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.02	54.20	53.36	53.48	53.48	-0.61%	2,138,928
Mar 26, 2026	53.53	54.02	53.29	53.81	53.81	0.82%	2,133,863
Mar 25, 2026	53.40	53.58	53.15	53.37	53.37	-0.30%	1,141,703
Mar 24, 2026	53.22	54.03	53.22	53.53	53.53	0.79%	2,105,765
Mar 23, 2026	52.78	53.30	52.12	53.11	53.11	0.47%	1,466,660
Mar 20, 2026	53.17	53.50	52.73	52.86	52.86	-0.38%	2,291,244
Mar 19, 2026	52.51	53.24	52.51	53.06	53.06	1.05%	2,467,739
Mar 18, 2026	52.71	52.83	52.36	52.51	52.51	-0.28%	1,232,396
Mar 17, 2026	52.43	52.97	52.40	52.66	52.66	0.67%	1,303,272
Mar 16, 2026	52.21	52.49	51.99	52.31	52.31	0.19%	830,912
Mar 13, 2026	52.04	52.47	51.85	52.21	52.21	0.29%	1,398,553
Mar 12, 2026	52.50	52.60	52.03	52.06	52.06	-0.67%	1,197,876
Mar 11, 2026	51.84	52.48	51.75	52.41	52.41	1.06%	1,261,050
Mar 10, 2026	52.10	52.58	51.79	51.86	51.86	-0.82%	2,218,606
Mar 9, 2026	52.98	53.09	52.13	52.29	52.29	-0.59%	1,515,734
Mar 6, 2026	52.96	53.13	52.54	52.60	52.60	-0.11%	1,558,147
Mar 5, 2026	52.70	53.20	52.42	52.66	52.66	0.08%	1,224,178
Mar 4, 2026	52.19	52.69	51.89	52.62	52.62	0.19%	1,386,758
Mar 3, 2026	52.90	52.90	51.97	52.52	52.52	-0.30%	1,832,993
Mar 2, 2026	52.80	52.81	52.08	52.68	52.68	1.23%	2,299,143
Feb 27, 2026	51.92	52.07	51.70	52.04	52.04	0.46%	1,026,485
Feb 26, 2026	51.39	51.85	51.05	51.80	51.80	0.92%	909,067
Feb 25, 2026	51.66	51.70	50.98	51.33	51.33	-0.48%	990,654
Feb 24, 2026	51.79	51.90	51.24	51.58	51.58	-0.25%	1,579,688
Feb 23, 2026	51.74	52.13	51.33	51.71	51.71	-0.15%	1,217,755
Feb 20, 2026	51.49	51.82	51.33	51.79	51.79	0.54%	953,599
Feb 19, 2026	51.56	51.70	51.20	51.51	51.51	-0.10%	1,568,645
Feb 18, 2026	51.67	52.17	51.56	51.56	51.56	0.33%	1,610,661
Feb 17, 2026	51.15	51.64	50.86	51.39	51.39	0.16%	2,548,860
Feb 13, 2026	50.40	51.42	50.17	51.31	51.31	2.07%	2,264,514
Feb 12, 2026	50.64	50.96	50.05	50.27	50.27	-0.44%	1,675,886
Feb 11, 2026	50.50	50.77	50.33	50.49	50.49	-1.41%	1,402,062
Feb 10, 2026	50.91	51.29	50.86	51.21	50.20	0.51%	2,063,752
Feb 9, 2026	50.74	51.10	50.45	50.95	49.95	0.53%	1,858,852
Feb 6, 2026	50.71	50.97	50.53	50.68	49.68	-0.08%	2,020,915
Feb 5, 2026	50.45	50.77	50.01	50.72	49.72	0.20%	1,608,264
Feb 4, 2026	50.41	50.79	50.20	50.62	49.62	0.56%	1,951,838
Feb 3, 2026	49.87	50.40	49.69	50.34	49.35	1.51%	1,811,735
Feb 2, 2026	49.66	49.87	49.35	49.59	48.61	-0.88%	2,770,332
Jan 30, 2026	50.21	50.38	49.26	50.03	49.04	-0.64%	1,960,097
Jan 29, 2026	50.38	50.65	50.14	50.35	49.36	0.62%	3,420,653
Jan 28, 2026	49.88	50.15	49.78	50.04	49.05	0.52%	1,567,499
Jan 27, 2026	49.42	49.84	49.37	49.78	48.80	0.91%	1,727,484
Jan 26, 2026	49.54	49.56	49.03	49.33	48.36	0.16%	1,525,333
Jan 23, 2026	49.60	49.73	49.17	49.25	48.28	0.14%	1,815,104
Jan 22, 2026	49.15	49.32	48.93	49.18	48.21	0.29%	2,142,610
Jan 21, 2026	49.44	49.73	48.90	49.04	48.07	0.14%	1,984,820
Jan 20, 2026	49.39	49.56	48.85	48.97	48.00	-0.71%	1,810,540
Jan 16, 2026	49.30	49.45	49.15	49.32	48.35	0.45%	1,917,279
Jan 15, 2026	49.03	49.22	48.69	49.10	48.13	-0.04%	1,933,490