AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	53.83	54.09	53.16	53.20	53.20	-1.15%	920,307
Jul 14, 2026	53.86	54.09	53.56	53.82	53.82	0.24%	1,120,266
Jul 13, 2026	53.15	53.88	53.13	53.69	53.69	1.88%	1,128,824
Jul 10, 2026	52.86	53.09	52.38	52.70	52.70	-0.47%	835,353
Jul 9, 2026	53.13	53.38	52.88	52.95	52.95	-0.66%	813,081
Jul 8, 2026	53.14	53.34	52.88	53.30	53.30	0.81%	1,188,372
Jul 7, 2026	52.21	53.16	52.20	52.87	52.87	1.83%	1,635,281
Jul 6, 2026	52.04	52.53	51.88	51.92	51.92	-0.27%	1,083,751
Jul 2, 2026	51.75	52.11	51.59	52.06	52.06	0.85%	1,087,475
Jul 1, 2026	51.82	51.97	51.48	51.62	51.62	-0.44%	966,027
Jun 30, 2026	51.79	52.10	51.73	51.85	51.85	0.27%	1,269,366
Jun 29, 2026	51.47	51.89	51.37	51.71	51.71	0.52%	1,281,575
Jun 26, 2026	51.08	51.47	51.03	51.44	51.44	0.67%	689,421
Jun 25, 2026	50.36	51.34	50.22	51.10	51.10	1.41%	1,037,761
Jun 24, 2026	51.23	51.51	50.37	50.39	50.39	-2.44%	3,402,081
Jun 23, 2026	50.61	51.77	50.47	51.65	51.65	1.95%	2,884,634
Jun 22, 2026	50.67	50.95	50.25	50.66	50.66	-0.02%	1,256,852
Jun 18, 2026	50.48	51.03	49.95	50.67	50.67	0.12%	2,167,847
Jun 17, 2026	51.09	51.30	50.38	50.61	50.61	-0.73%	2,264,640
Jun 16, 2026	51.21	51.43	50.87	50.98	50.98	-0.51%	1,527,782
Jun 15, 2026	51.50	51.94	51.22	51.24	51.24	-1.71%	2,116,623
Jun 12, 2026	52.17	52.65	51.78	52.13	52.13	-0.34%	1,032,583
Jun 11, 2026	52.85	53.20	52.26	52.31	52.31	-0.87%	1,832,787
Jun 10, 2026	52.40	53.20	52.35	52.77	52.77	1.23%	1,407,273
Jun 9, 2026	52.47	52.74	52.13	52.13	52.13	-0.87%	1,194,780
Jun 8, 2026	52.85	53.12	52.35	52.59	52.59	-0.34%	1,351,627
Jun 5, 2026	53.28	53.34	52.69	52.77	52.77	-0.90%	902,426
Jun 4, 2026	52.46	53.30	52.35	53.25	53.25	1.25%	1,905,679
Jun 3, 2026	52.75	53.21	52.54	52.59	52.59	-0.27%	1,478,180
Jun 2, 2026	52.13	52.79	52.06	52.73	52.73	1.03%	1,826,841
Jun 1, 2026	51.85	52.45	51.72	52.19	52.19	1.14%	1,589,506
May 29, 2026	52.39	52.40	51.55	51.60	51.60	-1.60%	1,786,436
May 28, 2026	52.90	53.07	52.31	52.44	52.44	-0.47%	976,979
May 27, 2026	53.15	53.31	52.68	52.69	52.69	-1.20%	1,596,223
May 26, 2026	54.19	54.40	53.30	53.33	53.33	-2.18%	2,045,665
May 22, 2026	54.16	54.61	53.95	54.52	54.52	0.63%	862,935
May 21, 2026	54.66	54.88	53.93	54.18	54.18	-0.40%	1,727,444
May 20, 2026	54.58	55.22	54.16	54.40	54.40	-0.80%	1,207,408
May 19, 2026	54.51	54.94	54.24	54.84	54.84	0.70%	1,171,629
May 18, 2026	53.95	54.64	53.75	54.46	54.46	0.76%	1,878,188
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