AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	46.20	0.34%	1,167,105
Nov 6, 2025	46.94	47.19	46.84	47.04	46.04	0.15%	1,688,729
Nov 5, 2025	46.52	47.08	46.50	46.97	45.98	0.90%	1,756,948
Nov 4, 2025	46.50	46.74	46.29	46.55	45.56	-0.15%	1,667,717
Nov 3, 2025	46.96	46.96	46.35	46.62	45.63	-0.04%	1,730,997
Oct 31, 2025	46.98	46.99	46.56	46.64	45.65	-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	45.68	-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	45.75	-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	45.62	0.78%	1,572,165
Oct 21, 2025	46.35	46.50	45.94	46.25	45.27	-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	44.66	0.40%	1,140,240
Oct 16, 2025	46.00	46.00	45.32	45.45	44.49	-0.89%	1,856,576
Oct 15, 2025	45.49	46.08	45.44	45.86	44.89	1.21%	2,005,173
Oct 14, 2025	45.03	45.51	44.82	45.31	44.35	-0.31%	1,666,629
Oct 13, 2025	45.07	45.48	44.78	45.45	44.49	1.72%	2,323,102
Oct 10, 2025	45.56	45.63	44.64	44.68	43.73	-2.10%	2,563,478
Oct 9, 2025	46.43	46.55	45.56	45.64	44.67	-1.53%	2,254,405
Oct 8, 2025	46.47	46.50	46.20	46.35	45.37	-0.26%	1,520,495
Oct 7, 2025	46.24	46.47	46.07	46.47	45.49	0.48%	1,918,691
Oct 6, 2025	46.79	46.79	46.25	46.25	45.27	-0.84%	1,750,892
Oct 3, 2025	46.75	46.89	46.62	46.64	45.65	0.04%	1,798,283
Oct 2, 2025	46.95	47.07	46.55	46.62	45.63	-0.55%	1,693,244
Oct 1, 2025	46.99	47.08	46.81	46.88	45.89	-0.11%	1,475,496
Sep 30, 2025	46.90	47.02	46.62	46.93	45.94	-0.11%	3,027,150
Sep 29, 2025	47.52	47.52	46.78	46.98	45.99	-1.22%	1,870,656
Sep 26, 2025	47.50	47.85	47.45	47.56	46.55	0.34%	1,117,715
Sep 25, 2025	47.40	47.56	47.17	47.40	46.40	-0.04%	1,042,324
Sep 24, 2025	46.88	47.50	46.88	47.42	46.42	1.54%	1,305,420
Sep 23, 2025	46.75	46.91	46.62	46.70	45.71	0.41%	1,522,646
Sep 22, 2025	46.97	46.97	46.46	46.51	45.53	-0.87%	2,090,846
Sep 19, 2025	47.65	47.73	46.92	46.92	45.93	-1.86%	2,784,865
Sep 18, 2025	47.86	47.96	47.65	47.81	46.80	0.15%	1,814,737
Sep 17, 2025	47.61	48.00	47.61	47.74	46.73	0.06%	1,238,386
Sep 16, 2025	47.71	47.87	47.61	47.71	46.70	0.23%	1,436,073
Sep 15, 2025	47.85	47.91	47.57	47.60	46.59	-0.34%	1,725,905
Sep 12, 2025	47.83	47.96	47.71	47.76	46.75	-0.06%	686,897
Sep 11, 2025	47.60	47.82	47.43	47.79	46.78	0.31%	1,229,761
Sep 10, 2025	47.73	48.15	47.57	47.64	46.63	-	1,583,084
Sep 9, 2025	47.57	47.89	47.56	47.64	46.63	0.36%	1,093,305
Sep 8, 2025	47.83	47.88	47.36	47.47	46.47	-0.61%	1,639,187
Sep 5, 2025	48.13	48.23	47.37	47.76	46.75	-0.77%	1,232,486
Sep 4, 2025	48.16	48.38	48.06	48.13	47.11	-0.10%	1,228,852