AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	52.75	53.14	52.72	52.87	52.87	-0.02%	109,464
Oct 8, 2026	52.79	53.05	52.63	52.88	52.88	0.99%	1,258,115
Oct 7, 2026	53.51	53.60	51.97	52.36	52.36	-2.04%	1,865,777
Oct 6, 2026	52.93	53.54	52.70	53.45	53.45	0.91%	1,380,100
Oct 5, 2026	52.42	53.36	52.35	52.97	52.97	0.63%	1,311,815
Oct 2, 2026	51.98	52.66	51.95	52.64	52.64	0.73%	2,088,369
Oct 1, 2026	51.87	52.35	51.48	52.26	52.26	0.75%	1,343,176
Sep 30, 2026	52.52	52.73	51.72	51.87	51.87	-0.75%	1,841,899
Sep 29, 2026	52.71	52.81	52.06	52.26	52.26	-1.27%	1,856,780
Sep 28, 2026	53.37	53.50	52.62	52.93	52.93	-0.23%	1,408,427
Sep 25, 2026	53.41	53.42	52.76	53.05	53.05	-0.66%	1,224,685
Sep 24, 2026	53.76	54.08	53.37	53.40	53.40	-0.34%	1,570,060
Sep 23, 2026	54.01	54.25	53.54	53.58	53.58	-0.17%	790,693
Sep 22, 2026	54.15	54.62	53.64	53.67	53.67	-1.25%	1,251,657
Sep 21, 2026	54.89	54.90	54.31	54.35	54.35	-1.15%	801,724
Sep 18, 2026	55.07	55.25	54.80	54.98	54.98	-0.05%	1,027,426
Sep 17, 2026	54.85	55.15	54.66	55.01	55.01	0.51%	791,433
Sep 16, 2026	55.28	55.53	54.39	54.73	54.73	-1.03%	1,276,737
Sep 15, 2026	55.52	55.68	55.24	55.30	55.30	-0.32%	1,017,076
Sep 14, 2026	56.16	56.22	55.37	55.48	55.48	-0.77%	1,108,729
Sep 11, 2026	55.80	56.03	55.43	55.91	55.91	0.29%	1,180,999
Sep 10, 2026	56.43	56.43	55.70	55.75	55.75	-0.78%	1,429,921
Sep 9, 2026	56.12	56.29	55.94	56.19	56.19	0.39%	816,293
Sep 8, 2026	55.80	56.23	55.59	55.97	55.97	0.45%	1,217,357
Sep 4, 2026	55.40	55.78	55.02	55.72	55.72	0.54%	1,145,493
Sep 3, 2026	55.84	56.06	55.40	55.42	55.42	-0.66%	1,003,249
Sep 2, 2026	55.80	56.04	55.37	55.79	55.79	-0.13%	960,437
Sep 1, 2026	55.81	55.98	55.53	55.86	55.86	0.49%	1,272,783
Aug 31, 2026	55.55	55.64	55.20	55.59	55.59	0.63%	899,298
Aug 28, 2026	55.31	55.49	55.14	55.24	55.24	-0.13%	819,420
Aug 27, 2026	55.29	55.51	54.78	55.31	55.31	-0.31%	850,301
Aug 26, 2026	54.57	55.50	54.53	55.48	55.48	1.59%	1,168,343
Aug 25, 2026	54.80	55.01	54.58	54.61	54.61	-0.56%	1,002,005
Aug 24, 2026	54.67	54.98	54.52	54.92	54.92	0.31%	706,893
Aug 21, 2026	54.94	55.28	54.49	54.75	54.75	-0.29%	1,240,865
Aug 20, 2026	55.11	55.45	54.83	54.91	54.91	0.02%	1,198,183
Aug 19, 2026	55.50	55.50	54.69	54.90	54.90	-0.74%	1,218,091
Aug 18, 2026	54.92	55.44	54.90	55.31	55.31	1.13%	2,068,880
Aug 17, 2026	55.15	55.30	54.50	54.69	54.69	-0.49%	1,687,346
Aug 14, 2026	54.50	54.99	54.44	54.96	54.96	1.12%	1,374,631
Aug 13, 2026	54.43	54.73	54.28	54.35	54.35	-0.59%	1,340,134
Aug 12, 2026	54.26	54.76	54.20	54.67	54.67	0.64%	1,006,280
Aug 11, 2026	54.87	55.66	54.87	55.35	54.32	0.54%	1,852,567
Aug 10, 2026	54.58	55.06	54.58	55.05	54.03	1.27%	1,090,278
Aug 7, 2026	54.80	55.00	54.21	54.36	53.35	-1.22%	1,670,820
Aug 6, 2026	54.70	55.14	54.56	55.03	54.01	1.23%	1,035,049
Aug 5, 2026	55.25	55.25	54.25	54.36	53.35	-1.16%	1,010,518
Aug 4, 2026	55.00	55.20	54.35	55.00	53.98	-0.25%	1,540,192
Aug 3, 2026	54.91	55.29	54.71	55.14	54.11	-0.33%	1,495,100
Jul 31, 2026	54.82	55.37	54.59	55.32	54.29	0.89%	2,117,175