AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	54.70	55.02	54.52	54.83	53.81	0.02%	1,368,807
Jul 29, 2026	55.32	55.51	54.74	54.82	53.80	0.04%	1,628,887
Jul 28, 2026	54.38	55.03	54.30	54.80	53.78	1.05%	1,339,028
Jul 27, 2026	54.50	54.81	54.20	54.23	53.22	-1.38%	1,050,070
Jul 24, 2026	55.02	55.62	54.98	54.99	53.97	0.11%	914,431
Jul 23, 2026	55.00	55.16	54.86	54.93	53.91	0.20%	1,004,340
Jul 22, 2026	54.66	54.98	54.66	54.82	53.80	0.77%	749,775
Jul 21, 2026	54.61	54.79	54.14	54.40	53.39	-0.13%	751,554
Jul 20, 2026	54.00	54.81	54.00	54.47	53.46	0.81%	933,497
Jul 17, 2026	54.25	54.42	53.88	54.03	53.02	0.15%	946,287
Jul 16, 2026	53.24	54.11	53.24	53.95	52.95	1.41%	972,837
Jul 15, 2026	53.83	54.09	53.16	53.20	52.21	-1.15%	920,643
Jul 14, 2026	53.86	54.09	53.56	53.82	52.82	0.24%	1,144,172
Jul 13, 2026	53.15	53.88	53.13	53.69	52.69	1.88%	1,129,591
Jul 10, 2026	52.86	53.09	52.38	52.70	51.72	-0.47%	835,553
Jul 9, 2026	53.13	53.38	52.88	52.95	51.96	-0.66%	815,032