AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	47.97	48.15	47.74	47.91	-	-0.27%	190,198
May 29, 2025	48.46	48.62	47.87	48.04	48.04	-0.78%	1,044,761
May 28, 2025	48.91	48.92	48.38	48.42	48.42	-0.78%	643,446
May 27, 2025	48.56	48.92	48.47	48.80	48.80	0.97%	1,153,948
May 23, 2025	47.82	48.48	47.78	48.33	48.33	0.56%	1,115,482
May 22, 2025	48.19	48.37	47.84	48.06	48.06	-0.46%	1,722,935
May 21, 2025	48.89	48.92	48.20	48.28	48.28	-1.31%	1,035,705
May 20, 2025	49.00	49.10	48.78	48.92	48.92	0.25%	843,007
May 19, 2025	48.88	49.09	48.53	48.80	48.80	-0.69%	1,142,449
May 16, 2025	49.19	49.55	48.90	49.14	49.14	-0.10%	1,350,012
May 15, 2025	48.70	49.20	48.70	49.19	49.19	0.63%	1,015,271
May 14, 2025	49.14	49.14	48.55	48.88	48.88	-2.12%	1,148,366
May 13, 2025	49.17	50.11	49.05	49.94	48.96	1.98%	1,343,509
May 12, 2025	49.54	49.54	48.67	48.97	48.01	1.09%	1,299,088
May 9, 2025	48.46	48.52	47.99	48.44	47.49	0.79%	1,078,812
May 8, 2025	48.13	48.48	47.89	48.06	47.12	0.27%	2,001,058
May 7, 2025	47.42	48.06	47.27	47.93	46.99	1.76%	1,278,102
May 6, 2025	47.68	47.86	46.78	47.10	46.17	-0.82%	1,489,031
May 5, 2025	48.12	48.12	47.38	47.49	46.56	-1.90%	1,487,870
May 2, 2025	48.38	48.56	48.10	48.41	47.46	1.00%	853,839
May 1, 2025	48.27	48.69	47.83	47.93	46.99	-0.64%	1,072,129
Apr 30, 2025	48.75	48.92	47.88	48.24	47.29	-1.97%	1,090,365
Apr 29, 2025	49.46	49.56	49.07	49.21	48.24	-0.55%	939,478
Apr 28, 2025	49.50	49.65	49.12	49.48	48.51	0.02%	869,784
Apr 25, 2025	49.44	49.59	49.00	49.47	48.50	-0.34%	638,014
Apr 24, 2025	49.11	49.65	48.84	49.64	48.66	1.78%	1,038,722
Apr 23, 2025	49.34	49.46	48.50	48.77	47.81	0.31%	1,106,132
Apr 22, 2025	48.17	48.77	48.07	48.62	47.66	2.08%	1,075,585
Apr 21, 2025	48.50	48.56	47.14	47.63	46.69	-2.08%	1,270,416
Apr 17, 2025	48.41	49.27	48.40	48.64	47.68	0.91%	1,128,816
Apr 16, 2025	48.55	48.81	48.01	48.20	47.25	-0.35%	1,359,895
Apr 15, 2025	47.76	48.68	47.74	48.37	47.42	1.43%	1,124,721
Apr 14, 2025	47.40	47.89	47.05	47.69	46.75	2.43%	1,131,317
Apr 11, 2025	45.96	46.64	45.10	46.56	45.65	1.64%	1,461,389
Apr 10, 2025	46.77	46.77	44.95	45.81	44.91	-2.88%	1,787,788
Apr 9, 2025	44.55	47.56	43.75	47.17	46.24	4.66%	3,249,703
Apr 8, 2025	47.36	47.58	44.72	45.07	44.18	-1.94%	3,013,342
Apr 7, 2025	45.31	47.55	44.01	45.96	45.06	-2.25%	3,714,788
Apr 4, 2025	49.16	49.57	46.73	47.02	46.10	-7.11%	5,268,633
Apr 3, 2025	51.33	51.60	50.62	50.62	49.63	-3.71%	1,760,107
Apr 2, 2025	52.10	52.58	51.96	52.57	51.54	0.59%	947,107
Apr 1, 2025	51.95	52.26	51.46	52.26	51.23	0.62%	837,130
Mar 31, 2025	52.03	52.18	51.66	51.94	50.92	-0.25%	1,643,383
Mar 28, 2025	52.04	52.18	51.58	52.07	51.05	0.06%	1,167,138
Mar 27, 2025	52.12	52.28	51.83	52.04	51.02	-0.33%	1,032,843
Mar 26, 2025	52.06	52.50	52.04	52.21	51.18	0.52%	1,406,032
Mar 25, 2025	52.12	52.23	51.77	51.94	50.92	-0.06%	1,306,656
Mar 24, 2025	51.88	52.34	51.76	51.97	50.95	0.72%	882,403
Mar 21, 2025	52.15	52.21	51.50	51.60	50.59	-1.21%	1,200,820
Mar 20, 2025	52.35	52.44	52.03	52.23	51.20	-0.29%	1,361,683