AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	51.23	51.51	50.37	50.39	50.39	-2.44%	3,399,737
Jun 23, 2026	50.61	51.77	50.47	51.65	51.65	1.95%	2,883,605
Jun 22, 2026	50.67	50.95	50.25	50.66	50.66	-0.02%	1,253,374
Jun 18, 2026	50.48	51.03	49.95	50.67	50.67	0.12%	2,164,484
Jun 17, 2026	51.09	51.30	50.38	50.61	50.61	-0.73%	2,263,853
Jun 16, 2026	51.21	51.43	50.87	50.98	50.98	-0.51%	1,514,923
Jun 15, 2026	51.50	51.94	51.22	51.24	51.24	-1.71%	2,093,730
Jun 12, 2026	52.17	52.65	51.78	52.13	52.13	-0.34%	1,026,432
Jun 11, 2026	52.85	53.20	52.26	52.31	52.31	-0.87%	1,713,007
Jun 10, 2026	52.40	53.20	52.35	52.77	52.77	1.23%	1,406,776
Jun 9, 2026	52.47	52.74	52.13	52.13	52.13	-0.87%	1,184,852
Jun 8, 2026	52.85	53.12	52.35	52.59	52.59	-0.34%	1,348,899
Jun 5, 2026	53.28	53.34	52.69	52.77	52.77	-0.90%	876,087
Jun 4, 2026	52.46	53.30	52.35	53.25	53.25	1.25%	1,903,014
Jun 3, 2026	52.75	53.21	52.54	52.59	52.59	-0.27%	1,456,508
Jun 2, 2026	52.13	52.79	52.06	52.73	52.73	1.03%	1,822,410
Jun 1, 2026	51.85	52.45	51.72	52.19	52.19	1.14%	1,588,617
May 29, 2026	52.39	52.40	51.55	51.60	51.60	-1.60%	1,774,363
May 28, 2026	52.90	53.07	52.31	52.44	52.44	-0.47%	974,763
May 27, 2026	53.15	53.31	52.68	52.69	52.69	-1.20%	1,594,365
May 26, 2026	54.19	54.40	53.30	53.33	53.33	-2.18%	2,042,756
May 22, 2026	54.16	54.61	53.95	54.52	54.52	0.63%	860,324
May 21, 2026	54.66	54.88	53.93	54.18	54.18	-0.40%	1,723,173
May 20, 2026	54.58	55.22	54.16	54.40	54.40	-0.80%	1,206,297
May 19, 2026	54.51	54.94	54.24	54.84	54.84	0.70%	1,168,068
May 18, 2026	53.95	54.64	53.75	54.46	54.46	0.76%	1,877,138
May 15, 2026	53.96	54.33	53.87	54.05	54.05	0.33%	1,810,682
May 14, 2026	53.11	53.93	53.11	53.87	53.87	1.32%	1,615,246
May 13, 2026	53.03	53.27	52.74	53.17	53.17	0.25%	1,174,136
May 12, 2026	53.60	54.16	53.12	54.07	53.04	1.18%	1,298,530
May 11, 2026	53.31	53.68	53.00	53.44	52.42	0.53%	1,419,575
May 8, 2026	53.35	53.73	52.95	53.16	52.15	-0.37%	1,667,791
May 7, 2026	52.64	53.39	52.21	53.36	52.34	1.08%	1,208,782
May 6, 2026	53.21	53.41	52.54	52.79	51.78	-2.06%	2,021,932
May 5, 2026	53.83	54.25	53.59	53.90	52.87	-0.04%	1,226,088
May 4, 2026	53.83	54.22	53.53	53.92	52.89	0.56%	1,701,957
May 1, 2026	53.96	54.08	53.41	53.62	52.60	-0.92%	1,616,890
Apr 30, 2026	52.91	54.15	52.83	54.12	53.09	1.86%	1,876,819
Apr 29, 2026	52.95	53.21	52.66	53.13	52.12	0.95%	1,143,322
Apr 28, 2026	52.44	52.71	52.18	52.63	51.63	1.17%	1,526,272
Apr 27, 2026	52.06	52.38	51.88	52.02	51.03	0.23%	970,553
Apr 24, 2026	52.00	52.11	51.56	51.90	50.91	-0.50%	1,435,897
Apr 23, 2026	52.07	52.26	51.86	52.16	51.17	0.48%	1,590,584
Apr 22, 2026	51.59	51.95	51.58	51.91	50.92	0.87%	2,047,821
Apr 21, 2026	51.37	51.71	51.02	51.46	50.48	0.41%	1,018,262
Apr 20, 2026	51.19	51.37	50.93	51.25	50.27	0.27%	1,097,973
Apr 17, 2026	51.24	51.24	50.52	51.11	50.14	-1.05%	2,085,926
Apr 16, 2026	51.39	51.89	51.27	51.65	50.67	0.62%	1,020,961
Apr 15, 2026	51.51	51.61	51.23	51.33	50.35	-0.43%	1,167,206
Apr 14, 2026	52.01	52.12	51.30	51.55	50.57	-0.98%	1,549,724