AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	55.29	55.51	54.78	55.31	-	-0.31%	849,007
Aug 26, 2026	54.57	55.50	54.53	55.48	55.48	1.59%	1,167,019
Aug 25, 2026	54.80	55.01	54.58	54.61	54.61	-0.56%	1,001,459
Aug 24, 2026	54.67	54.98	54.52	54.92	54.92	0.31%	705,774
Aug 21, 2026	54.94	55.28	54.49	54.75	54.75	-0.29%	1,240,493
Aug 20, 2026	55.11	55.45	54.83	54.91	54.91	0.02%	1,198,014
Aug 19, 2026	55.50	55.50	54.69	54.90	54.90	-0.74%	1,217,919
Aug 18, 2026	54.92	55.44	54.90	55.31	55.31	1.13%	2,068,650
Aug 17, 2026	55.15	55.30	54.50	54.69	54.69	-0.49%	1,687,334
Aug 14, 2026	54.50	54.99	54.44	54.96	54.96	1.12%	1,374,296
Aug 13, 2026	54.43	54.73	54.28	54.35	54.35	-0.59%	1,339,943
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
Jul 8, 2026	53.14	53.34	52.88	53.30	52.31	0.81%	1,208,105
Jul 7, 2026	52.21	53.16	52.20	52.87	51.89	1.83%	1,635,281
Jul 6, 2026	52.04	52.53	51.88	51.92	50.95	-0.27%	1,083,751
Jul 2, 2026	51.75	52.11	51.59	52.06	51.09	0.85%	1,087,475
Jul 1, 2026	51.82	51.97	51.48	51.62	50.66	-0.44%	966,027
Jun 30, 2026	51.79	52.10	51.73	51.85	50.89	0.27%	1,269,366
Jun 29, 2026	51.47	51.89	51.37	51.71	50.75	0.52%	1,281,575
Jun 26, 2026	51.08	51.47	51.03	51.44	50.48	0.67%	689,421
Jun 25, 2026	50.36	51.34	50.22	51.10	50.15	1.41%	1,037,761
Jun 24, 2026	51.23	51.51	50.37	50.39	49.45	-2.44%	3,402,081
Jun 23, 2026	50.61	51.77	50.47	51.65	50.69	1.95%	2,884,634
Jun 22, 2026	50.67	50.95	50.25	50.66	49.72	-0.02%	1,256,852
Jun 18, 2026	50.48	51.03	49.95	50.67	49.73	0.12%	2,167,847
Jun 17, 2026	51.09	51.30	50.38	50.61	49.67	-0.73%	2,264,640