AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	48.41	49.27	48.40	48.64	48.64	0.91%	1,128,170
Apr 16, 2025	48.55	48.81	48.01	48.20	48.20	-0.35%	1,359,895
Apr 15, 2025	47.76	48.68	47.74	48.37	48.37	1.43%	1,124,721
Apr 14, 2025	47.40	47.89	47.05	47.69	47.69	2.43%	1,131,317
Apr 11, 2025	45.96	46.64	45.10	46.56	46.56	1.64%	1,461,389
Apr 10, 2025	46.77	46.77	44.95	45.81	45.81	-2.88%	1,787,788
Apr 9, 2025	44.55	47.56	43.75	47.17	47.17	4.66%	3,249,703
Apr 8, 2025	47.36	47.58	44.72	45.07	45.07	-1.94%	3,013,342
Apr 7, 2025	45.31	47.55	44.01	45.96	45.96	-2.25%	3,714,788
Apr 4, 2025	49.16	49.57	46.73	47.02	47.02	-7.11%	5,268,633
Apr 3, 2025	51.33	51.60	50.62	50.62	50.62	-3.71%	1,760,107
Apr 2, 2025	52.10	52.58	51.96	52.57	52.57	0.59%	947,107
Apr 1, 2025	51.95	52.26	51.46	52.26	52.26	0.62%	837,130
Mar 31, 2025	52.03	52.18	51.66	51.94	51.94	-0.25%	1,643,383
Mar 28, 2025	52.04	52.18	51.58	52.07	52.07	0.06%	1,167,138
Mar 27, 2025	52.12	52.28	51.83	52.04	52.04	-0.33%	1,032,843
Mar 26, 2025	52.06	52.50	52.04	52.21	52.21	0.52%	1,406,032
Mar 25, 2025	52.12	52.23	51.77	51.94	51.94	-0.06%	1,306,656
Mar 24, 2025	51.88	52.34	51.76	51.97	51.97	0.72%	882,403
Mar 21, 2025	52.15	52.21	51.50	51.60	51.60	-1.21%	1,200,820
Mar 20, 2025	52.35	52.44	52.03	52.23	52.23	-0.29%	1,361,683
Mar 19, 2025	52.27	52.52	52.12	52.38	52.38	0.56%	1,102,190
Mar 18, 2025	52.30	52.43	51.93	52.09	52.09	-0.25%	890,507
Mar 17, 2025	51.42	52.39	51.40	52.22	52.22	1.42%	1,243,420
Mar 14, 2025	50.64	51.58	50.55	51.49	51.49	2.10%	1,182,935
Mar 13, 2025	50.93	51.17	50.40	50.43	50.43	-0.86%	1,191,737
Mar 12, 2025	50.84	51.24	50.72	50.87	50.87	0.43%	1,268,516
Mar 11, 2025	50.48	51.08	50.17	50.65	50.65	0.30%	1,420,011
Mar 10, 2025	50.02	50.87	49.88	50.50	50.50	0.34%	1,570,528
Mar 7, 2025	49.89	50.64	49.50	50.33	50.33	1.39%	1,346,408
Mar 6, 2025	50.01	50.25	49.27	49.64	49.64	-1.45%	1,965,897
Mar 5, 2025	50.68	50.75	49.60	50.37	50.37	-0.65%	2,074,408
Mar 4, 2025	51.27	51.30	50.33	50.70	50.70	-1.69%	1,708,943
Mar 3, 2025	52.07	52.34	51.41	51.57	51.57	-0.65%	1,063,085
Feb 28, 2025	51.20	51.94	51.00	51.91	51.91	1.21%	1,889,869
Feb 27, 2025	51.61	51.70	51.03	51.29	51.29	-0.21%	1,021,194
Feb 26, 2025	51.26	51.64	51.11	51.40	51.40	0.27%	1,647,840
Feb 25, 2025	51.40	51.43	50.52	51.26	51.26	-0.29%	1,459,685
Feb 24, 2025	51.79	51.82	50.88	51.41	51.41	-0.58%	2,049,115
Feb 21, 2025	52.22	52.24	51.52	51.71	51.71	-1.01%	1,186,013
Feb 20, 2025	52.04	52.37	51.62	52.24	52.24	0.15%	1,713,558
Feb 19, 2025	52.35	52.51	51.89	52.16	52.16	-0.44%	795,371
Feb 18, 2025	51.73	52.43	51.71	52.39	52.39	1.59%	2,281,907
Feb 14, 2025	51.58	51.99	51.50	51.57	51.57	0.37%	1,161,547
Feb 13, 2025	50.59	51.50	50.56	51.38	51.38	1.98%	1,491,433
Feb 12, 2025	50.91	51.06	50.38	50.38	50.38	-3.26%	1,058,692
Feb 11, 2025	52.59	52.64	51.78	52.08	51.10	-1.05%	1,818,485
Feb 10, 2025	52.60	52.93	52.28	52.63	51.64	0.86%	1,526,023
Feb 7, 2025	52.44	52.65	51.89	52.18	51.19	-0.32%	1,831,963
Feb 6, 2025	53.24	53.24	52.11	52.35	51.36	-1.34%	1,416,114