AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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