AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	48.85	48.96	48.38	48.72	48.72	-0.55%	1,404,851
Jul 14, 2025	48.94	49.04	48.70	48.99	48.99	0.35%	1,029,079
Jul 11, 2025	48.68	49.00	48.59	48.82	48.82	0.23%	1,160,245
Jul 10, 2025	48.70	48.79	48.48	48.71	48.71	0.02%	1,079,604
Jul 9, 2025	48.75	48.86	48.51	48.70	48.70	-0.25%	902,915
Jul 8, 2025	48.64	48.96	48.53	48.82	48.82	0.51%	1,632,408
Jul 7, 2025	48.98	49.01	48.33	48.57	48.57	-1.08%	1,028,327
Jul 3, 2025	48.93	49.10	48.71	49.10	49.10	0.33%	681,274
Jul 2, 2025	48.59	49.09	48.28	48.94	48.94	1.14%	1,167,781
Jul 1, 2025	48.85	48.85	48.13	48.39	48.39	-0.96%	2,089,463
Jun 30, 2025	48.80	49.00	48.61	48.86	48.86	-0.16%	1,206,717
Jun 27, 2025	48.90	49.15	48.66	48.94	48.94	0.25%	2,021,895
Jun 26, 2025	48.10	48.87	48.09	48.82	48.82	1.64%	837,630
Jun 25, 2025	48.66	48.86	47.96	48.03	48.03	-1.27%	1,799,430
Jun 24, 2025	48.46	48.91	48.39	48.65	48.65	0.16%	1,126,686
Jun 23, 2025	49.06	49.21	48.30	48.57	48.57	-0.35%	1,487,787
Jun 20, 2025	48.76	48.99	48.54	48.74	48.74	0.02%	787,177
Jun 18, 2025	48.78	49.13	48.46	48.73	48.73	0.29%	1,733,977
Jun 17, 2025	48.94	49.28	48.53	48.59	48.59	-0.47%	708,475
Jun 16, 2025	49.33	49.66	48.73	48.82	48.82	-0.63%	1,642,926
Jun 13, 2025	49.76	49.76	48.97	49.13	49.13	-0.22%	1,016,507
Jun 12, 2025	48.82	49.29	48.82	49.24	49.24	0.63%	675,858
Jun 11, 2025	48.96	49.07	48.64	48.93	48.93	0.47%	1,992,087
Jun 10, 2025	48.68	48.90	48.50	48.70	48.70	0.72%	958,931
Jun 9, 2025	48.90	48.90	48.35	48.35	48.35	-0.82%	1,919,659
Jun 6, 2025	48.48	48.82	48.34	48.75	48.75	1.12%	983,302
Jun 5, 2025	48.10	48.37	47.82	48.21	48.21	0.54%	1,979,077
Jun 4, 2025	48.77	48.97	47.95	47.95	47.95	-1.54%	799,012
Jun 3, 2025	48.11	48.85	47.90	48.70	48.70	1.52%	1,797,954
Jun 2, 2025	48.25	48.25	47.64	47.97	47.97	0.42%	1,258,919
May 30, 2025	47.97	48.15	47.67	47.77	47.77	-0.56%	1,020,988
May 29, 2025	48.46	48.62	47.87	48.04	48.04	-0.78%	1,044,761
May 28, 2025	48.91	48.92	48.38	48.42	48.42	-0.78%	643,446
May 27, 2025	48.56	48.92	48.47	48.80	48.80	0.97%	1,153,948
May 23, 2025	47.82	48.48	47.78	48.33	48.33	0.56%	1,115,482
May 22, 2025	48.19	48.37	47.84	48.06	48.06	-0.46%	1,722,935
May 21, 2025	48.89	48.92	48.20	48.28	48.28	-1.31%	1,035,705
May 20, 2025	49.00	49.10	48.78	48.92	48.92	0.25%	843,007
May 19, 2025	48.88	49.09	48.53	48.80	48.80	-0.69%	1,142,449
May 16, 2025	49.19	49.55	48.90	49.14	49.14	-0.10%	1,350,012
May 15, 2025	48.70	49.20	48.70	49.19	49.19	0.63%	1,015,271
May 14, 2025	49.14	49.14	48.55	48.88	48.88	-2.12%	1,148,366
May 13, 2025	49.17	50.11	49.05	49.94	48.96	1.98%	1,343,509
May 12, 2025	49.54	49.54	48.67	48.97	48.01	1.09%	1,299,088
May 9, 2025	48.46	48.52	47.99	48.44	47.49	0.79%	1,078,812
May 8, 2025	48.13	48.48	47.89	48.06	47.12	0.27%	2,001,058
May 7, 2025	47.42	48.06	47.27	47.93	46.99	1.76%	1,278,102
May 6, 2025	47.68	47.86	46.78	47.10	46.17	-0.82%	1,489,031
May 5, 2025	48.12	48.12	47.38	47.49	46.56	-1.90%	1,487,870
May 2, 2025	48.38	48.56	48.10	48.41	47.46	1.00%	853,839