AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	48.13	48.48	47.89	48.06	48.06	0.27%	2,001,058
May 7, 2025	47.42	48.06	47.27	47.93	47.93	1.76%	1,278,102
May 6, 2025	47.68	47.86	46.78	47.10	47.10	-0.82%	1,489,031
May 5, 2025	48.12	48.12	47.38	47.49	47.49	-1.90%	1,487,870
May 2, 2025	48.38	48.56	48.10	48.41	48.41	1.00%	853,839
May 1, 2025	48.27	48.69	47.83	47.93	47.93	-0.64%	1,072,129
Apr 30, 2025	48.75	48.92	47.88	48.24	48.24	-1.97%	1,090,365
Apr 29, 2025	49.46	49.56	49.07	49.21	49.21	-0.55%	939,478
Apr 28, 2025	49.50	49.65	49.12	49.48	49.48	0.02%	869,784
Apr 25, 2025	49.44	49.59	49.00	49.47	49.47	-0.34%	638,014
Apr 24, 2025	49.11	49.65	48.84	49.64	49.64	1.78%	1,038,722
Apr 23, 2025	49.34	49.46	48.50	48.77	48.77	0.31%	1,106,132
Apr 22, 2025	48.17	48.77	48.07	48.62	48.62	2.08%	1,075,585
Apr 21, 2025	48.50	48.56	47.14	47.63	47.63	-2.08%	1,270,416
Apr 17, 2025	48.41	49.27	48.40	48.64	48.64	0.91%	1,128,816
Apr 16, 2025	48.55	48.81	48.01	48.20	48.20	-0.35%	1,359,895
Apr 15, 2025	47.76	48.68	47.74	48.37	48.37	1.43%	1,124,721
Apr 14, 2025	47.40	47.89	47.05	47.69	47.69	2.43%	1,131,317
Apr 11, 2025	45.96	46.64	45.10	46.56	46.56	1.64%	1,461,389
Apr 10, 2025	46.77	46.77	44.95	45.81	45.81	-2.88%	1,787,788
Apr 9, 2025	44.55	47.56	43.75	47.17	47.17	4.66%	3,249,703
Apr 8, 2025	47.36	47.58	44.72	45.07	45.07	-1.94%	3,013,342
Apr 7, 2025	45.31	47.55	44.01	45.96	45.96	-2.25%	3,714,788
Apr 4, 2025	49.16	49.57	46.73	47.02	47.02	-7.11%	5,268,633
Apr 3, 2025	51.33	51.60	50.62	50.62	50.62	-3.71%	1,760,107
Apr 2, 2025	52.10	52.58	51.96	52.57	52.57	0.59%	947,107
Apr 1, 2025	51.95	52.26	51.46	52.26	52.26	0.62%	837,130
Mar 31, 2025	52.03	52.18	51.66	51.94	51.94	-0.25%	1,643,383
Mar 28, 2025	52.04	52.18	51.58	52.07	52.07	0.06%	1,167,138
Mar 27, 2025	52.12	52.28	51.83	52.04	52.04	-0.33%	1,032,843
Mar 26, 2025	52.06	52.50	52.04	52.21	52.21	0.52%	1,406,032
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