AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	52.12	52.23	51.77	51.94	51.94	-0.06%	1,306,656
Mar 24, 2025	51.88	52.34	51.76	51.97	51.97	0.72%	882,403
Mar 21, 2025	52.15	52.21	51.50	51.60	51.60	-1.21%	1,200,820
Mar 20, 2025	52.35	52.44	52.03	52.23	52.23	-0.29%	1,361,683
Mar 19, 2025	52.27	52.52	52.12	52.38	52.38	0.56%	1,102,190
Mar 18, 2025	52.30	52.43	51.93	52.09	52.09	-0.25%	890,507
Mar 17, 2025	51.42	52.39	51.40	52.22	52.22	1.42%	1,243,420
Mar 14, 2025	50.64	51.58	50.55	51.49	51.49	2.10%	1,182,935
Mar 13, 2025	50.93	51.17	50.40	50.43	50.43	-0.86%	1,191,737
Mar 12, 2025	50.84	51.24	50.72	50.87	50.87	0.43%	1,268,516
Mar 11, 2025	50.48	51.08	50.17	50.65	50.65	0.30%	1,420,011
Mar 10, 2025	50.02	50.87	49.88	50.50	50.50	0.34%	1,570,528
Mar 7, 2025	49.89	50.64	49.50	50.33	50.33	1.39%	1,346,408
Mar 6, 2025	50.01	50.25	49.27	49.64	49.64	-1.45%	1,965,897
Mar 5, 2025	50.68	50.75	49.60	50.37	50.37	-0.65%	2,074,408
Mar 4, 2025	51.27	51.30	50.33	50.70	50.70	-1.69%	1,708,943
Mar 3, 2025	52.07	52.34	51.41	51.57	51.57	-0.65%	1,063,085
Feb 28, 2025	51.20	51.94	51.00	51.91	51.91	1.21%	1,889,869
Feb 27, 2025	51.61	51.70	51.03	51.29	51.29	-0.21%	1,021,194
Feb 26, 2025	51.26	51.64	51.11	51.40	51.40	0.27%	1,647,840
Feb 25, 2025	51.40	51.43	50.52	51.26	51.26	-0.29%	1,459,685
Feb 24, 2025	51.79	51.82	50.88	51.41	51.41	-0.58%	2,049,115
Feb 21, 2025	52.22	52.24	51.52	51.71	51.71	-1.01%	1,186,013
Feb 20, 2025	52.04	52.37	51.62	52.24	52.24	0.15%	1,713,558
Feb 19, 2025	52.35	52.51	51.89	52.16	52.16	-0.44%	795,371
Feb 18, 2025	51.73	52.43	51.71	52.39	52.39	1.59%	2,281,907
Feb 14, 2025	51.58	51.99	51.50	51.57	51.57	0.37%	1,161,547
Feb 13, 2025	50.59	51.50	50.56	51.38	51.38	1.98%	1,491,433
Feb 12, 2025	50.91	51.06	50.38	50.38	50.38	-3.26%	1,058,692
Feb 11, 2025	52.59	52.64	51.78	52.08	51.10	-1.05%	1,818,485
Feb 10, 2025	52.60	52.93	52.28	52.63	51.64	0.86%	1,526,023
Feb 7, 2025	52.44	52.65	51.89	52.18	51.19	-0.32%	1,831,963
Feb 6, 2025	53.24	53.24	52.11	52.35	51.36	-1.34%	1,416,114
Feb 5, 2025	52.71	53.08	52.65	53.06	52.06	0.66%	1,708,122
Feb 4, 2025	52.12	52.85	51.91	52.71	51.71	0.76%	1,600,052
Feb 3, 2025	51.23	52.45	50.95	52.31	51.32	1.43%	2,349,112
Jan 31, 2025	52.51	52.67	51.53	51.57	50.60	-1.07%	2,097,683
Jan 30, 2025	52.14	52.44	51.72	52.13	51.15	0.44%	3,946,635
Jan 29, 2025	51.80	52.14	51.67	51.90	50.92	0.27%	1,124,379
Jan 28, 2025	51.20	51.78	50.99	51.76	50.78	1.27%	1,839,564
Jan 27, 2025	51.90	51.96	50.67	51.11	50.15	-1.90%	1,913,721
Jan 24, 2025	52.27	52.55	52.02	52.10	51.12	0.04%	1,186,189
Jan 23, 2025	52.17	52.52	51.89	52.08	51.10	0.25%	1,272,771
Jan 22, 2025	52.58	52.82	51.88	51.95	50.97	-0.99%	2,144,653
Jan 21, 2025	51.93	52.65	51.81	52.47	51.48	1.47%	1,854,939
Jan 17, 2025	51.40	51.75	51.26	51.71	50.73	0.45%	1,492,719
Jan 16, 2025	50.80	51.52	50.68	51.48	50.51	1.36%	1,348,661
Jan 15, 2025	50.98	51.19	50.66	50.79	49.83	0.59%	2,721,600
Jan 14, 2025	49.75	50.92	49.65	50.49	49.54	1.81%	4,885,765
Jan 13, 2025	49.26	49.84	49.23	49.59	48.65	0.83%	1,562,339