AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 10, 2025	49.84	49.92	48.91	49.18	48.25	-0.57%	1,361,355
Jan 8, 2025	48.78	49.52	48.74	49.46	48.53	1.66%	1,092,692
Jan 7, 2025	49.01	49.11	48.65	48.65	47.73	-0.43%	1,070,305
Jan 6, 2025	49.00	49.24	48.79	48.86	47.94	0.14%	1,264,141
Jan 3, 2025	48.90	49.18	48.72	48.79	47.87	0.14%	928,228
Jan 2, 2025	48.35	48.80	48.22	48.72	47.80	1.16%	1,298,468
Dec 31, 2024	48.06	48.52	48.06	48.16	47.25	0.31%	782,611
Dec 30, 2024	47.88	48.22	47.47	48.01	47.10	0.27%	852,554
Dec 27, 2024	47.86	48.04	47.54	47.88	46.98	-0.02%	796,314
Dec 26, 2024	48.51	48.53	47.68	47.89	46.99	-1.60%	1,456,551
Dec 24, 2024	48.18	48.67	47.96	48.67	47.75	1.50%	1,188,705
Dec 23, 2024	47.74	48.04	47.22	47.95	47.04	0.84%	1,024,802
Dec 20, 2024	47.21	47.85	46.96	47.55	46.65	0.85%	2,099,214
Dec 19, 2024	47.60	47.79	47.00	47.15	46.26	0.23%	1,818,107
Dec 18, 2024	48.14	48.25	46.90	47.04	46.15	-2.08%	2,721,478
Dec 17, 2024	48.35	48.39	47.85	48.04	47.13	-0.70%	1,309,004
Dec 16, 2024	49.07	49.33	48.38	48.38	47.47	-1.45%	1,811,476
Dec 13, 2024	49.42	49.59	49.06	49.09	48.16	-0.45%	756,559
Dec 12, 2024	49.27	49.59	49.12	49.31	48.38	0.33%	1,582,756
Dec 11, 2024	48.98	49.41	48.92	49.15	48.22	0.97%	1,642,761
Dec 10, 2024	49.33	49.41	48.56	48.68	47.76	-0.96%	1,970,309
Dec 9, 2024	50.04	50.29	49.15	49.15	48.22	-1.54%	1,195,300
Dec 6, 2024	50.21	50.34	49.59	49.92	48.98	-0.50%	1,642,427
Dec 5, 2024	49.85	50.32	49.75	50.17	49.22	0.78%	1,798,916
Dec 4, 2024	50.57	50.70	49.68	49.78	48.84	-1.76%	1,993,023
Dec 3, 2024	51.00	51.00	50.26	50.67	49.71	0.04%	1,156,661
Dec 2, 2024	51.45	51.45	50.36	50.65	49.69	-1.31%	3,312,209
Nov 29, 2024	50.62	51.47	50.43	51.32	50.35	2.01%	1,291,155
Nov 27, 2024	49.74	50.51	49.70	50.31	49.36	1.33%	1,277,899
Nov 26, 2024	49.16	49.70	49.16	49.65	48.71	1.00%	1,670,761
Nov 25, 2024	49.86	49.90	48.94	49.16	48.23	-0.95%	1,471,528
Nov 22, 2024	49.23	49.67	49.14	49.63	48.69	1.02%	1,896,621
Nov 21, 2024	48.76	49.20	48.53	49.13	48.20	1.32%	1,477,052
Nov 20, 2024	48.50	48.63	48.08	48.49	47.57	-	1,783,278
Nov 19, 2024	48.28	48.49	48.12	48.49	47.57	0.43%	1,112,422
Nov 18, 2024	47.97	48.32	47.87	48.28	47.37	0.90%	2,612,008
Nov 15, 2024	47.40	48.05	47.40	47.85	46.95	0.84%	2,874,948
Nov 14, 2024	47.10	47.45	46.96	47.45	46.55	0.98%	1,242,882
Nov 13, 2024	46.98	47.27	46.81	46.99	46.10	-1.80%	1,353,317
Nov 12, 2024	48.26	48.29	47.66	47.85	46.02	-0.58%	1,448,407
Nov 11, 2024	48.20	48.36	48.01	48.13	46.29	-0.10%	942,761
Nov 8, 2024	48.49	48.49	47.98	48.18	46.33	-0.35%	1,390,744
Nov 7, 2024	48.50	48.68	48.14	48.35	46.50	-0.06%	1,926,348
Nov 6, 2024	48.30	48.51	47.95	48.38	46.53	1.87%	2,279,221
Nov 5, 2024	46.95	47.49	46.85	47.49	45.67	1.50%	1,477,560
Nov 4, 2024	46.63	46.94	46.58	46.79	45.00	0.67%	2,812,434
Nov 1, 2024	46.72	46.83	46.48	46.48	44.70	-0.04%	1,442,622
Oct 31, 2024	46.73	46.78	46.49	46.50	44.72	-0.51%	1,567,903
Oct 30, 2024	46.86	46.96	46.69	46.74	44.95	-0.17%	888,758
Oct 29, 2024	46.80	46.85	46.45	46.82	45.03	0.36%	2,030,184
Oct 28, 2024	46.69	46.80	46.53	46.65	44.86	-0.43%	820,028
Oct 25, 2024	46.97	47.09	46.73	46.85	45.05	-0.15%	1,507,858
Oct 24, 2024	46.98	47.08	46.82	46.92	45.12	-0.04%	898,543
Oct 23, 2024	46.82	46.98	46.70	46.94	45.14	0.17%	2,011,090
Oct 22, 2024	46.82	46.91	46.62	46.86	45.06	0.39%	678,137
Oct 21, 2024	47.18	47.30	46.66	46.68	44.89	-0.91%	1,695,924
Oct 18, 2024	47.10	47.13	46.78	47.11	45.30	0.02%	1,029,822
Oct 17, 2024	47.42	47.48	47.06	47.10	45.30	-0.70%	1,225,369
Oct 16, 2024	47.34	47.60	47.24	47.43	45.61	0.42%	1,771,569
Oct 15, 2024	47.49	47.54	47.07	47.23	45.42	-0.94%	1,701,285
Oct 14, 2024	47.70	47.78	47.55	47.68	45.85	-0.02%	668,851
Oct 11, 2024	47.54	47.82	47.54	47.69	45.86	0.34%	1,043,833
Oct 10, 2024	47.49	47.68	47.27	47.53	45.71	0.17%	730,990
Oct 9, 2024	46.98	47.48	46.87	47.45	45.63	0.79%	1,180,912
Oct 8, 2024	47.47	47.47	46.96	47.08	45.28	-1.20%	1,717,899
Oct 7, 2024	47.79	47.99	47.38	47.65	45.82	-	1,545,124
Oct 4, 2024	47.75	47.82	47.47	47.65	45.82	0.36%	946,663
Oct 3, 2024	47.26	47.74	47.10	47.48	45.66	0.64%	1,504,437
Oct 2, 2024	47.64	47.64	47.02	47.18	45.37	-0.44%	2,126,959
Oct 1, 2024	47.01	47.41	46.95	47.39	45.57	0.55%	1,682,613
Sep 30, 2024	47.00	47.28	46.78	47.13	45.32	0.30%	2,127,822
Sep 27, 2024	46.79	47.07	46.66	46.99	45.19	0.71%	951,725
Sep 26, 2024	47.35	47.40	46.54	46.66	44.87	-1.33%	2,616,994