AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	52.70	52.74	51.76	52.06	51.07	-0.46%	1,446,204
Apr 10, 2026	52.33	52.67	52.22	52.30	51.30	-0.11%	690,003
Apr 9, 2026	52.60	53.30	52.27	52.36	51.36	-0.29%	1,300,098
Apr 8, 2026	51.70	52.55	51.36	52.51	51.51	-0.42%	1,936,798
Apr 7, 2026	52.33	52.91	52.30	52.73	51.73	0.90%	1,509,754
Apr 6, 2026	52.19	52.54	52.05	52.26	51.26	-0.21%	1,131,916
Apr 2, 2026	52.64	52.84	52.04	52.37	51.37	0.54%	1,457,823
Apr 1, 2026	52.13	52.32	51.37	52.09	51.10	-1.04%	4,689,078
Mar 31, 2026	53.32	53.48	52.14	52.64	51.64	-1.16%	2,868,072
Mar 30, 2026	53.85	54.00	53.03	53.26	52.25	-0.41%	1,362,420
Mar 27, 2026	54.02	54.20	53.36	53.48	52.46	-0.61%	2,141,672
Mar 26, 2026	53.53	54.02	53.29	53.81	52.78	0.82%	2,198,241
Mar 25, 2026	53.40	53.58	53.15	53.37	52.35	-0.30%	1,142,538
Mar 24, 2026	53.22	54.03	53.22	53.53	52.51	0.79%	2,107,396
Mar 23, 2026	52.78	53.30	52.12	53.11	52.10	0.47%	1,469,336