AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	49.01	49.60	48.90	49.09	49.09	0.37%	2,580,788
Aug 7, 2025	49.40	49.69	48.83	48.91	48.91	-0.77%	1,321,862
Aug 6, 2025	49.50	49.91	49.20	49.29	49.29	0.06%	1,584,230
Aug 5, 2025	49.77	49.85	49.01	49.26	49.26	-1.10%	1,409,717
Aug 4, 2025	49.51	49.92	49.51	49.81	49.81	0.73%	1,137,902
Aug 1, 2025	49.93	49.97	49.22	49.45	49.45	-1.24%	1,884,452
Jul 31, 2025	49.68	50.34	49.57	50.07	50.07	0.54%	1,076,816
Jul 30, 2025	49.82	49.98	49.50	49.80	49.80	0.06%	1,018,313
Jul 29, 2025	49.23	49.78	49.11	49.77	49.77	1.36%	1,444,504
Jul 28, 2025	49.42	49.50	48.94	49.10	49.10	0.02%	1,288,327
Jul 25, 2025	49.25	49.47	48.96	49.09	49.09	-0.04%	792,390
Jul 24, 2025	48.80	49.16	48.54	49.11	49.11	0.88%	1,335,682
Jul 23, 2025	48.64	48.84	48.51	48.68	48.68	0.08%	1,124,750
Jul 22, 2025	48.46	48.70	48.40	48.64	48.64	0.50%	1,391,783
Jul 21, 2025	49.31	49.39	48.27	48.40	48.40	-1.45%	1,580,019
Jul 18, 2025	48.76	49.32	48.67	49.11	49.11	1.03%	1,278,282
Jul 17, 2025	48.62	48.70	48.38	48.61	48.61	-0.10%	1,302,299
Jul 16, 2025	48.80	48.84	48.29	48.66	48.66	-0.12%	1,533,442
Jul 15, 2025	48.85	48.96	48.38	48.72	48.72	-0.55%	1,404,851
Jul 14, 2025	48.94	49.04	48.70	48.99	48.99	0.35%	1,029,079
Jul 11, 2025	48.68	49.00	48.59	48.82	48.82	0.23%	1,160,245
Jul 10, 2025	48.70	48.79	48.48	48.71	48.71	0.02%	1,079,604
Jul 9, 2025	48.75	48.86	48.51	48.70	48.70	-0.25%	902,915
Jul 8, 2025	48.64	48.96	48.53	48.82	48.82	0.51%	1,632,408
Jul 7, 2025	48.98	49.01	48.33	48.57	48.57	-1.08%	1,028,327
Jul 3, 2025	48.93	49.10	48.71	49.10	49.10	0.33%	681,274
Jul 2, 2025	48.59	49.09	48.28	48.94	48.94	1.14%	1,167,781
Jul 1, 2025	48.85	48.85	48.13	48.39	48.39	-0.96%	2,089,463
Jun 30, 2025	48.80	49.00	48.61	48.86	48.86	-0.16%	1,206,717
Jun 27, 2025	48.90	49.15	48.66	48.94	48.94	0.25%	2,021,895
Jun 26, 2025	48.10	48.87	48.09	48.82	48.82	1.64%	837,630
Jun 25, 2025	48.66	48.86	47.96	48.03	48.03	-1.27%	1,799,430
Jun 24, 2025	48.46	48.91	48.39	48.65	48.65	0.16%	1,126,686
Jun 23, 2025	49.06	49.21	48.30	48.57	48.57	-0.35%	1,487,787
Jun 20, 2025	48.76	48.99	48.54	48.74	48.74	0.02%	787,177
Jun 18, 2025	48.78	49.13	48.46	48.73	48.73	0.29%	1,733,977
Jun 17, 2025	48.94	49.28	48.53	48.59	48.59	-0.47%	708,475
Jun 16, 2025	49.33	49.66	48.73	48.82	48.82	-0.63%	1,642,926
Jun 13, 2025	49.76	49.76	48.97	49.13	49.13	-0.22%	1,016,507
Jun 12, 2025	48.82	49.29	48.82	49.24	49.24	0.63%	675,858
Jun 11, 2025	48.96	49.07	48.64	48.93	48.93	0.47%	1,992,087
Jun 10, 2025	48.68	48.90	48.50	48.70	48.70	0.72%	958,931
Jun 9, 2025	48.90	48.90	48.35	48.35	48.35	-0.82%	1,919,659
Jun 6, 2025	48.48	48.82	48.34	48.75	48.75	1.12%	983,302
Jun 5, 2025	48.10	48.37	47.82	48.21	48.21	0.54%	1,979,077
Jun 4, 2025	48.77	48.97	47.95	47.95	47.95	-1.54%	799,012
Jun 3, 2025	48.11	48.85	47.90	48.70	48.70	1.52%	1,797,954
Jun 2, 2025	48.25	48.25	47.64	47.97	47.97	0.42%	1,258,919
May 30, 2025	47.97	48.15	47.67	47.77	47.77	-0.56%	1,020,988
May 29, 2025	48.46	48.62	47.87	48.04	48.04	-0.78%	1,044,761