AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.05	48.28	47.84	47.98	47.98	-0.21%	1,561,194
Dec 4, 2025	47.67	48.12	47.67	48.08	48.08	1.01%	1,301,616
Dec 3, 2025	47.34	47.79	47.23	47.60	47.60	0.87%	1,168,650
Dec 2, 2025	47.76	47.76	47.16	47.19	47.19	-1.09%	1,510,281
Dec 1, 2025	47.75	47.84	47.60	47.71	47.71	0.10%	1,072,981
Nov 28, 2025	47.49	47.86	47.38	47.66	47.66	0.57%	1,339,552
Nov 26, 2025	47.23	47.55	47.19	47.39	47.39	0.51%	1,911,299
Nov 25, 2025	46.83	47.21	46.75	47.15	47.15	0.47%	1,692,780
Nov 24, 2025	46.92	47.07	46.51	46.93	46.93	-0.15%	2,493,008
Nov 21, 2025	46.73	47.14	46.54	47.00	47.00	0.45%	1,425,253
Nov 20, 2025	46.86	47.26	46.55	46.79	46.79	-0.04%	1,510,051
Nov 19, 2025	46.68	46.98	46.34	46.81	46.81	0.04%	850,122
Nov 18, 2025	46.56	46.86	46.41	46.79	46.79	0.45%	1,255,004
Nov 17, 2025	47.16	47.17	46.58	46.58	46.58	-0.79%	1,916,373
Nov 14, 2025	46.53	47.18	46.28	46.95	46.95	1.51%	2,589,115
Nov 13, 2025	46.30	46.52	46.04	46.25	46.25	0.06%	1,721,230
Nov 12, 2025	46.48	46.54	46.08	46.22	46.22	-2.63%	1,985,985
Nov 11, 2025	47.40	47.65	47.33	47.47	46.47	0.25%	1,937,929
Nov 10, 2025	47.41	47.45	46.88	47.35	46.35	0.32%	2,171,327
Nov 7, 2025	47.05	47.23	46.66	47.20	46.21	0.34%	1,167,105
Nov 6, 2025	46.94	47.19	46.84	47.04	46.05	0.15%	1,688,729
Nov 5, 2025	46.52	47.08	46.50	46.97	45.98	0.90%	1,757,185
Nov 4, 2025	46.50	46.74	46.29	46.55	45.57	-0.15%	1,667,717
Nov 3, 2025	46.96	46.96	46.35	46.62	45.64	-0.04%	1,730,997
Oct 31, 2025	46.98	46.99	46.56	46.64	45.66	-0.58%	1,702,190
Oct 30, 2025	46.69	47.05	46.55	46.91	45.92	0.51%	2,046,186
Oct 29, 2025	47.08	47.10	46.62	46.67	45.69	-0.60%	1,521,855
Oct 28, 2025	46.90	47.11	46.63	46.95	45.96	0.09%	2,120,022
Oct 27, 2025	46.85	46.91	46.64	46.91	45.92	0.36%	1,127,107
Oct 24, 2025	47.02	47.09	46.63	46.74	45.76	-0.40%	954,462
Oct 23, 2025	47.01	47.11	46.64	46.93	45.94	0.69%	1,618,994
Oct 22, 2025	46.43	46.77	45.97	46.61	45.63	0.78%	1,572,165
Oct 21, 2025	46.35	46.50	45.94	46.25	45.28	-0.22%	1,377,727
Oct 20, 2025	45.68	46.35	45.68	46.35	45.37	1.58%	2,271,948
Oct 17, 2025	45.44	45.65	45.22	45.63	44.67	0.40%	1,140,240
Oct 16, 2025	46.00	46.00	45.32	45.45	44.49	-0.89%	1,856,576
Oct 15, 2025	45.49	46.08	45.44	45.86	44.89	1.21%	2,005,173
Oct 14, 2025	45.03	45.51	44.82	45.31	44.36	-0.31%	1,666,629
Oct 13, 2025	45.07	45.48	44.78	45.45	44.49	1.72%	2,323,102
Oct 10, 2025	45.56	45.63	44.64	44.68	43.74	-2.10%	2,563,478
Oct 9, 2025	46.43	46.55	45.56	45.64	44.68	-1.53%	2,254,405
Oct 8, 2025	46.47	46.50	46.20	46.35	45.37	-0.26%	1,520,495
Oct 7, 2025	46.24	46.47	46.07	46.47	45.49	0.48%	1,918,691
Oct 6, 2025	46.79	46.79	46.25	46.25	45.28	-0.84%	1,750,892
Oct 3, 2025	46.75	46.89	46.62	46.64	45.66	0.04%	1,798,283
Oct 2, 2025	46.95	47.07	46.55	46.62	45.64	-0.55%	1,693,244
Oct 1, 2025	46.99	47.08	46.81	46.88	45.89	-0.11%	1,475,496
Sep 30, 2025	46.90	47.02	46.62	46.93	45.94	-0.11%	3,027,150
Sep 29, 2025	47.52	47.52	46.78	46.98	45.99	-1.22%	1,870,656
Sep 26, 2025	47.50	47.85	47.45	47.56	46.56	0.34%	1,117,715