AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	49.42	49.84	49.37	49.78	49.78	0.91%	1,663,754
Jan 26, 2026	49.54	49.56	49.03	49.33	49.33	0.16%	1,524,177
Jan 23, 2026	49.60	49.73	49.17	49.25	49.25	0.14%	1,814,892
Jan 22, 2026	49.15	49.32	48.93	49.18	49.18	0.29%	2,142,088
Jan 21, 2026	49.44	49.73	48.90	49.04	49.04	0.14%	1,977,933
Jan 20, 2026	49.39	49.56	48.85	48.97	48.97	-0.71%	1,810,195
Jan 16, 2026	49.30	49.45	49.15	49.32	49.32	0.45%	1,916,046
Jan 15, 2026	49.03	49.22	48.69	49.10	49.10	-0.04%	1,933,028
Jan 14, 2026	49.11	49.45	49.02	49.12	49.12	0.18%	1,839,877
Jan 13, 2026	48.42	49.14	48.42	49.03	49.03	1.28%	2,114,388
Jan 12, 2026	48.05	48.41	48.03	48.41	48.41	0.79%	1,611,340
Jan 9, 2026	47.66	48.10	47.66	48.03	48.03	0.99%	1,758,360
Jan 8, 2026	47.00	47.76	46.95	47.56	47.56	1.19%	1,273,811
Jan 7, 2026	46.93	47.12	46.66	47.00	47.00	0.60%	1,769,363
Jan 6, 2026	47.50	47.51	46.72	46.72	46.72	-1.58%	4,432,360
Jan 5, 2026	47.74	47.79	46.80	47.47	47.47	0.08%	2,205,458
Jan 2, 2026	47.06	47.57	46.70	47.43	47.43	0.87%	1,857,285
Dec 31, 2025	47.11	47.15	46.85	47.02	47.02	-0.38%	1,415,492
Dec 30, 2025	47.01	47.22	46.97	47.20	47.20	0.47%	1,400,221
Dec 29, 2025	47.02	47.25	46.90	46.98	46.98	-	2,168,335
Dec 26, 2025	47.19	47.24	46.81	46.98	46.98	-0.42%	1,281,251
Dec 24, 2025	47.20	47.33	47.05	47.18	47.18	-0.02%	831,098
Dec 23, 2025	47.07	47.24	46.98	47.19	47.19	0.49%	1,290,868
Dec 22, 2025	46.90	47.17	46.67	46.96	46.96	0.56%	1,751,161
Dec 19, 2025	46.81	47.00	46.65	46.70	46.70	-0.26%	1,935,667
Dec 18, 2025	47.15	47.30	46.69	46.82	46.82	-0.53%	1,383,842
Dec 17, 2025	46.98	47.22	46.77	47.07	47.07	0.58%	1,467,355
Dec 16, 2025	47.34	47.48	46.71	46.80	46.80	-1.54%	1,962,359
Dec 15, 2025	47.52	47.60	47.15	47.53	47.53	0.25%	1,705,043
Dec 12, 2025	47.46	47.65	47.25	47.41	47.41	0.17%	1,150,693
Dec 11, 2025	47.25	47.58	47.11	47.33	47.33	-0.15%	1,449,446
Dec 10, 2025	47.47	47.56	47.19	47.40	47.40	-0.04%	1,898,327
Dec 9, 2025	47.76	47.99	47.38	47.42	47.42	-0.48%	862,917
Dec 8, 2025	47.91	47.98	47.64	47.65	47.65	-0.69%	1,175,101
Dec 5, 2025	48.05	48.28	47.84	47.98	47.98	-0.21%	1,561,253
Dec 4, 2025	47.67	48.12	47.67	48.08	48.08	1.01%	1,301,695
Dec 3, 2025	47.34	47.79	47.23	47.60	47.60	0.87%	1,169,294
Dec 2, 2025	47.76	47.76	47.16	47.19	47.19	-1.09%	1,510,883
Dec 1, 2025	47.75	47.84	47.60	47.71	47.71	0.10%	1,110,641
Nov 28, 2025	47.49	47.86	47.38	47.66	47.66	0.57%	1,347,913
Nov 26, 2025	47.23	47.55	47.19	47.39	47.39	0.51%	1,916,998
Nov 25, 2025	46.83	47.21	46.75	47.15	47.15	0.47%	1,693,522
Nov 24, 2025	46.92	47.07	46.51	46.93	46.93	-0.15%	2,493,177
Nov 21, 2025	46.73	47.14	46.54	47.00	47.00	0.45%	1,426,363
Nov 20, 2025	46.86	47.26	46.55	46.79	46.79	-0.04%	1,511,153
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