AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	50.40	51.42	50.17	51.31	51.31	2.07%	2,264,514
Feb 12, 2026	50.64	50.96	50.05	50.27	50.27	-0.44%	1,675,886
Feb 11, 2026	50.50	50.77	50.33	50.49	50.49	-1.41%	1,402,062
Feb 10, 2026	50.91	51.29	50.86	51.21	50.20	0.51%	2,063,752
Feb 9, 2026	50.74	51.10	50.45	50.95	49.95	0.53%	1,858,852
Feb 6, 2026	50.71	50.97	50.53	50.68	49.68	-0.08%	2,020,915
Feb 5, 2026	50.45	50.77	50.01	50.72	49.72	0.20%	1,608,264
Feb 4, 2026	50.41	50.79	50.20	50.62	49.62	0.56%	1,951,838
Feb 3, 2026	49.87	50.40	49.69	50.34	49.35	1.51%	1,811,735
Feb 2, 2026	49.66	49.87	49.35	49.59	48.61	-0.88%	2,770,332
Jan 30, 2026	50.21	50.38	49.26	50.03	49.04	-0.64%	1,960,097
Jan 29, 2026	50.38	50.65	50.14	50.35	49.36	0.62%	3,420,653
Jan 28, 2026	49.88	50.15	49.78	50.04	49.05	0.52%	1,567,499
Jan 27, 2026	49.42	49.84	49.37	49.78	48.80	0.91%	1,727,484
Jan 26, 2026	49.54	49.56	49.03	49.33	48.36	0.16%	1,525,333
Jan 23, 2026	49.60	49.73	49.17	49.25	48.28	0.14%	1,815,104
Jan 22, 2026	49.15	49.32	48.93	49.18	48.21	0.29%	2,142,610
Jan 21, 2026	49.44	49.73	48.90	49.04	48.07	0.14%	1,984,820
Jan 20, 2026	49.39	49.56	48.85	48.97	48.00	-0.71%	1,810,540
Jan 16, 2026	49.30	49.45	49.15	49.32	48.35	0.45%	1,917,279
Jan 15, 2026	49.03	49.22	48.69	49.10	48.13	-0.04%	1,933,490
Jan 14, 2026	49.11	49.45	49.02	49.12	48.15	0.18%	1,841,234
Jan 13, 2026	48.42	49.14	48.42	49.03	48.06	1.28%	2,116,212
Jan 12, 2026	48.05	48.41	48.03	48.41	47.46	0.79%	1,612,069
Jan 9, 2026	47.66	48.10	47.66	48.03	47.08	0.99%	1,758,365
Jan 8, 2026	47.00	47.76	46.95	47.56	46.62	1.19%	1,274,154
Jan 7, 2026	46.93	47.12	46.66	47.00	46.07	0.60%	1,769,816
Jan 6, 2026	47.50	47.51	46.72	46.72	45.80	-1.58%	4,470,621
Jan 5, 2026	47.74	47.79	46.80	47.47	46.53	0.08%	2,205,856
Jan 2, 2026	47.06	47.57	46.70	47.43	46.49	0.87%	1,858,644
Dec 31, 2025	47.11	47.15	46.85	47.02	46.09	-0.38%	1,415,555
Dec 30, 2025	47.01	47.22	46.97	47.20	46.27	0.47%	1,401,264
Dec 29, 2025	47.02	47.25	46.90	46.98	46.05	-	2,168,416
Dec 26, 2025	47.19	47.24	46.81	46.98	46.05	-0.42%	1,282,753
Dec 24, 2025	47.20	47.33	47.05	47.18	46.25	-0.02%	866,797
Dec 23, 2025	47.07	47.24	46.98	47.19	46.26	0.49%	1,291,472
Dec 22, 2025	46.90	47.17	46.67	46.96	46.03	0.56%	1,751,223
Dec 19, 2025	46.81	47.00	46.65	46.70	45.78	-0.26%	1,965,929
Dec 18, 2025	47.15	47.30	46.69	46.82	45.90	-0.53%	1,384,070
Dec 17, 2025	46.98	47.22	46.77	47.07	46.14	0.58%	1,467,355
Dec 16, 2025	47.34	47.48	46.71	46.80	45.88	-1.54%	1,962,359
Dec 15, 2025	47.52	47.60	47.15	47.53	46.59	0.25%	1,705,043
Dec 12, 2025	47.46	47.65	47.25	47.41	46.47	0.17%	1,150,693
Dec 11, 2025	47.25	47.58	47.11	47.33	46.40	-0.15%	1,449,446
Dec 10, 2025	47.47	47.56	47.19	47.40	46.47	-0.04%	1,898,327
Dec 9, 2025	47.76	47.99	47.38	47.42	46.48	-0.48%	862,917
Dec 8, 2025	47.91	47.98	47.64	47.65	46.71	-0.69%	1,175,101
Dec 5, 2025	48.05	48.28	47.84	47.98	47.03	-0.21%	1,561,253
Dec 4, 2025	47.67	48.12	47.67	48.08	47.13	1.01%	1,301,695
Dec 3, 2025	47.34	47.79	47.23	47.60	46.66	0.87%	1,169,294