AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	47.21	47.85	46.96	47.55	47.55	0.85%	1,994,789
Dec 19, 2024	47.60	47.79	47.00	47.15	47.15	0.23%	1,818,107
Dec 18, 2024	48.14	48.25	46.90	47.04	47.04	-2.08%	2,721,500
Dec 17, 2024	48.35	48.39	47.85	48.04	48.04	-0.70%	1,309,004
Dec 16, 2024	49.07	49.33	48.38	48.38	48.38	-1.45%	1,811,500
Dec 13, 2024	49.42	49.59	49.06	49.09	49.09	-0.45%	756,559
Dec 12, 2024	49.27	49.59	49.12	49.31	49.31	0.33%	1,582,756
Dec 11, 2024	48.98	49.41	48.92	49.15	49.15	0.97%	1,642,761
Dec 10, 2024	49.33	49.41	48.56	48.68	48.68	-0.96%	1,970,309
Dec 9, 2024	50.04	50.29	49.15	49.15	49.15	-1.54%	1,195,300
Dec 6, 2024	50.21	50.34	49.59	49.92	49.92	-0.50%	1,642,427
Dec 5, 2024	49.85	50.32	49.75	50.17	50.17	0.78%	1,798,916
Dec 4, 2024	50.57	50.70	49.68	49.78	49.78	-1.76%	1,993,023
Dec 3, 2024	51.00	51.00	50.26	50.67	50.67	0.04%	1,156,700
Dec 2, 2024	51.45	51.45	50.36	50.65	50.65	-1.31%	3,312,209
Nov 29, 2024	50.62	51.47	50.43	51.32	51.32	2.01%	1,291,300
Nov 27, 2024	49.74	50.51	49.70	50.31	50.31	1.33%	1,277,900
Nov 26, 2024	49.16	49.70	49.16	49.65	49.65	1.00%	1,670,800
Nov 25, 2024	49.86	49.90	48.94	49.16	49.16	-0.95%	1,471,528
Nov 22, 2024	49.23	49.67	49.14	49.63	49.63	1.02%	1,896,621
Nov 21, 2024	48.76	49.20	48.53	49.13	49.13	1.32%	1,477,052
Nov 20, 2024	48.50	48.63	48.08	48.49	48.49	-	1,783,300
Nov 19, 2024	48.28	48.49	48.12	48.49	48.49	0.43%	1,112,422
Nov 18, 2024	47.97	48.32	47.87	48.28	48.28	0.90%	2,612,008
Nov 15, 2024	47.40	48.05	47.40	47.85	47.85	0.84%	2,874,948
Nov 14, 2024	47.10	47.45	46.96	47.45	47.45	0.98%	1,242,882
Nov 13, 2024	46.98	47.27	46.81	46.99	46.99	-1.80%	1,353,317
Nov 12, 2024	48.26	48.29	47.66	47.85	46.90	-0.58%	1,448,407
Nov 11, 2024	48.20	48.36	48.01	48.13	47.17	-0.10%	942,800
Nov 8, 2024	48.49	48.49	47.98	48.18	47.22	-0.35%	1,390,744
Nov 7, 2024	48.50	48.68	48.14	48.35	47.39	-0.06%	1,926,348
Nov 6, 2024	48.30	48.51	47.95	48.38	47.42	1.87%	2,279,221
Nov 5, 2024	46.95	47.49	46.85	47.49	46.55	1.50%	1,477,600
Nov 4, 2024	46.63	46.94	46.58	46.79	45.86	0.67%	2,812,434
Nov 1, 2024	46.72	46.83	46.48	46.48	45.56	-0.04%	1,442,622
Oct 31, 2024	46.73	46.78	46.49	46.50	45.58	-0.51%	1,567,903
Oct 30, 2024	46.86	46.96	46.69	46.74	45.81	-0.17%	888,800
Oct 29, 2024	46.80	46.85	46.45	46.82	45.89	0.36%	2,030,184
Oct 28, 2024	46.69	46.80	46.53	46.65	45.72	-0.43%	820,028
Oct 25, 2024	46.97	47.09	46.73	46.85	45.92	-0.15%	1,507,900
Oct 24, 2024	46.98	47.08	46.82	46.92	45.99	-0.04%	898,543
Oct 23, 2024	46.82	46.98	46.70	46.94	46.01	0.17%	2,011,090
Oct 22, 2024	46.82	46.91	46.62	46.86	45.93	0.39%	678,137
Oct 21, 2024	47.18	47.30	46.66	46.68	45.75	-0.91%	1,695,924
Oct 18, 2024	47.10	47.13	46.78	47.11	46.17	0.02%	1,029,822
Oct 17, 2024	47.42	47.48	47.06	47.10	46.16	-0.70%	1,225,400
Oct 16, 2024	47.34	47.60	47.24	47.43	46.49	0.42%	1,771,569
Oct 15, 2024	47.49	47.54	47.07	47.23	46.29	-0.94%	1,701,300
Oct 14, 2024	47.70	47.78	47.55	47.68	46.73	-0.02%	668,851
Oct 11, 2024	47.54	47.82	47.54	47.69	46.74	0.34%	1,043,833
Oct 10, 2024	47.49	47.68	47.27	47.53	46.59	0.17%	731,000
Oct 9, 2024	46.98	47.48	46.87	47.45	46.51	0.79%	1,180,912
Oct 8, 2024	47.47	47.47	46.96	47.08	46.15	-1.20%	1,717,899
Oct 7, 2024	47.79	47.99	47.38	47.65	46.70	-	1,545,124
Oct 4, 2024	47.75	47.82	47.47	47.65	46.70	0.36%	946,663
Oct 3, 2024	47.26	47.74	47.10	47.48	46.54	0.64%	1,504,437
Oct 2, 2024	47.64	47.64	47.02	47.18	46.24	-0.44%	2,127,000
Oct 1, 2024	47.01	47.41	46.95	47.39	46.45	0.55%	1,682,613
Sep 30, 2024	47.00	47.28	46.78	47.13	46.19	0.30%	2,127,822
Sep 27, 2024	46.79	47.07	46.66	46.99	46.06	0.71%	951,725
Sep 26, 2024	47.35	47.40	46.54	46.66	45.73	-1.33%	2,617,000
Sep 25, 2024	47.51	47.61	47.19	47.29	46.35	-0.40%	1,158,200
Sep 24, 2024	47.89	47.90	47.33	47.48	46.54	-0.36%	953,832
Sep 23, 2024	47.19	47.77	47.07	47.65	46.70	1.02%	1,339,515
Sep 20, 2024	47.19	47.28	46.91	47.17	46.23	-0.04%	895,908
Sep 19, 2024	47.80	47.81	47.09	47.19	46.25	-0.36%	1,697,100
Sep 18, 2024	47.58	47.96	47.25	47.36	46.42	-0.42%	891,200
Sep 17, 2024	47.77	47.90	47.42	47.56	46.62	-0.06%	1,609,808
Sep 16, 2024	47.57	47.66	47.33	47.59	46.65	0.40%	1,094,400
Sep 13, 2024	47.08	47.42	47.05	47.40	46.46	0.89%	821,800
Sep 12, 2024	46.74	47.16	46.61	46.98	46.05	0.88%	1,932,217
Sep 11, 2024	46.43	46.84	46.21	46.57	45.65	0.02%	1,045,545
Sep 10, 2024	46.36	46.71	46.06	46.56	45.64	0.54%	819,611
Sep 9, 2024	46.54	46.68	46.30	46.31	45.39	0.02%	940,943
Sep 6, 2024	46.77	46.94	46.18	46.30	45.38	-0.75%	1,059,800
Sep 5, 2024	46.84	46.97	46.60	46.65	45.72	0.28%	955,969
Sep 4, 2024	46.66	47.11	46.47	46.52	45.60	-0.36%	1,054,941
Sep 3, 2024	47.00	47.06	46.27	46.69	45.76	-1.35%	1,374,303
Aug 30, 2024	46.94	47.36	46.94	47.33	46.39	0.21%	722,000
Aug 29, 2024	46.65	47.27	46.54	47.23	46.29	2.38%	1,564,100
Aug 28, 2024	46.61	46.66	45.97	46.13	45.21	-0.82%	1,280,307
Aug 27, 2024	47.04	47.06	46.45	46.51	45.59	-1.32%	1,497,135
Aug 26, 2024	47.00	47.40	46.89	47.13	46.19	0.34%	892,600
Aug 23, 2024	46.70	46.97	46.59	46.97	46.04	0.92%	1,350,431
Aug 22, 2024	46.64	46.73	46.45	46.54	45.62	-0.02%	944,541
Aug 21, 2024	46.55	46.72	46.33	46.55	45.63	0.41%	1,805,870
Aug 20, 2024	47.14	47.15	46.32	46.36	45.44	-1.53%	1,475,817
Aug 19, 2024	47.00	47.28	46.89	47.08	46.15	0.45%	1,647,700
Aug 16, 2024	46.05	46.90	46.05	46.87	45.94	1.63%	1,183,800
Aug 15, 2024	45.72	46.35	45.64	46.12	45.20	1.18%	1,874,900
Aug 14, 2024	44.85	45.72	44.69	45.58	44.68	2.06%	1,270,656
Aug 13, 2024	44.65	44.78	44.21	44.66	43.77	-0.25%	2,884,439
Aug 12, 2024	45.71	45.91	44.64	44.77	43.88	-1.86%	2,204,507
Aug 9, 2024	46.34	46.38	45.25	45.62	44.71	-1.47%	1,126,234
Aug 8, 2024	45.75	46.37	45.54	46.30	45.38	-0.26%	1,978,849
Aug 7, 2024	47.28	47.55	46.37	46.42	44.58	-0.75%	1,223,645
Aug 6, 2024	46.42	47.06	46.08	46.77	44.91	2.27%	2,538,900
Aug 5, 2024	45.61	46.28	44.97	45.73	43.91	-2.85%	1,702,140
Aug 2, 2024	47.51	47.61	46.24	47.07	45.20	-1.79%	3,293,657
Aug 1, 2024	48.24	48.30	47.45	47.93	46.03	-0.31%	1,747,669