AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	45.44	45.65	45.22	45.63	45.63	0.40%	1,140,240
Oct 16, 2025	46.00	46.00	45.32	45.45	45.45	-0.89%	1,856,576
Oct 15, 2025	45.49	46.08	45.44	45.86	45.86	1.21%	2,005,173
Oct 14, 2025	45.03	45.51	44.82	45.31	45.31	-0.31%	1,666,629
Oct 13, 2025	45.07	45.48	44.78	45.45	45.45	1.72%	2,323,102
Oct 10, 2025	45.56	45.63	44.64	44.68	44.68	-2.10%	2,563,478
Oct 9, 2025	46.43	46.55	45.56	45.64	45.64	-1.53%	2,254,405
Oct 8, 2025	46.47	46.50	46.20	46.35	46.35	-0.26%	1,520,495
Oct 7, 2025	46.24	46.47	46.07	46.47	46.47	0.48%	1,918,691
Oct 6, 2025	46.79	46.79	46.25	46.25	46.25	-0.84%	1,750,892
Oct 3, 2025	46.75	46.89	46.62	46.64	46.64	0.04%	1,798,283
Oct 2, 2025	46.95	47.07	46.55	46.62	46.62	-0.55%	1,693,244
Oct 1, 2025	46.99	47.08	46.81	46.88	46.88	-0.11%	1,475,496
Sep 30, 2025	46.90	47.02	46.62	46.93	46.93	-0.11%	3,027,150
Sep 29, 2025	47.52	47.52	46.78	46.98	46.98	-1.22%	1,870,656
Sep 26, 2025	47.50	47.85	47.45	47.56	47.56	0.34%	1,117,715
Sep 25, 2025	47.40	47.56	47.17	47.40	47.40	-0.04%	1,042,324
Sep 24, 2025	46.88	47.50	46.88	47.42	47.42	1.54%	1,305,420
Sep 23, 2025	46.75	46.91	46.62	46.70	46.70	0.41%	1,522,646
Sep 22, 2025	46.97	46.97	46.46	46.51	46.51	-0.87%	2,090,846
Sep 19, 2025	47.65	47.73	46.92	46.92	46.92	-1.86%	2,784,865
Sep 18, 2025	47.86	47.96	47.65	47.81	47.81	0.15%	1,814,737
Sep 17, 2025	47.61	48.00	47.61	47.74	47.74	0.06%	1,238,386
Sep 16, 2025	47.71	47.87	47.61	47.71	47.71	0.23%	1,436,073
Sep 15, 2025	47.85	47.91	47.57	47.60	47.60	-0.34%	1,725,905
Sep 12, 2025	47.83	47.96	47.71	47.76	47.76	-0.06%	686,897
Sep 11, 2025	47.60	47.82	47.43	47.79	47.79	0.31%	1,229,761
Sep 10, 2025	47.73	48.15	47.57	47.64	47.64	-	1,583,084
Sep 9, 2025	47.57	47.89	47.56	47.64	47.64	0.36%	1,093,305
Sep 8, 2025	47.83	47.88	47.36	47.47	47.47	-0.61%	1,639,187
Sep 5, 2025	48.13	48.23	47.37	47.76	47.76	-0.77%	1,232,486
Sep 4, 2025	48.16	48.38	48.06	48.13	48.13	-0.10%	1,228,852
Sep 3, 2025	48.39	48.49	48.03	48.18	48.18	-0.48%	1,012,309
Sep 2, 2025	48.56	48.64	48.22	48.41	48.41	-0.60%	1,139,104
Aug 29, 2025	48.52	48.78	48.50	48.70	48.70	0.41%	945,035
Aug 28, 2025	48.14	48.52	48.07	48.50	48.50	0.62%	552,679
Aug 27, 2025	48.11	48.36	48.02	48.20	48.20	0.25%	838,126
Aug 26, 2025	48.00	48.15	47.81	48.08	48.08	0.17%	859,188
Aug 25, 2025	48.30	48.44	48.00	48.00	48.00	-0.56%	989,613
Aug 22, 2025	48.30	48.60	48.23	48.27	48.27	0.29%	708,651
Aug 21, 2025	48.07	48.40	48.01	48.13	48.13	0.15%	841,739
Aug 20, 2025	47.99	48.22	47.85	48.06	48.06	0.23%	777,409
Aug 19, 2025	47.95	48.09	47.71	47.95	47.95	-0.17%	1,130,947
Aug 18, 2025	48.13	48.27	47.87	48.03	48.03	-0.06%	1,464,758
Aug 15, 2025	48.25	48.41	48.01	48.06	48.06	-	1,106,265
Aug 14, 2025	48.36	48.37	48.06	48.06	48.06	-0.76%	805,295
Aug 13, 2025	48.20	48.43	47.93	48.43	48.43	-1.04%	1,990,790
Aug 12, 2025	48.79	48.98	48.61	48.94	47.97	0.68%	923,013
Aug 11, 2025	49.18	49.18	48.58	48.61	47.65	-0.98%	1,361,866
Aug 8, 2025	49.01	49.60	48.90	49.09	48.12	0.37%	2,580,788