AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	53.60	54.16	53.12	54.07	54.07	1.18%	1,295,582
May 11, 2026	53.31	53.68	53.00	53.44	53.44	0.53%	1,414,939
May 8, 2026	53.35	53.73	52.95	53.16	53.16	-0.37%	1,666,959
May 7, 2026	52.64	53.39	52.21	53.36	53.36	1.08%	1,205,973
May 6, 2026	53.21	53.41	52.54	52.79	52.79	-2.06%	2,021,219
May 5, 2026	53.83	54.25	53.59	53.90	53.90	-0.04%	1,225,914
May 4, 2026	53.83	54.22	53.53	53.92	53.92	0.56%	1,700,154
May 1, 2026	53.96	54.08	53.41	53.62	53.62	-0.92%	1,592,011
Apr 30, 2026	52.91	54.15	52.83	54.12	54.12	1.86%	1,875,958
Apr 29, 2026	52.95	53.21	52.66	53.13	53.13	0.95%	1,141,034
Apr 28, 2026	52.44	52.71	52.18	52.63	52.63	1.17%	1,525,377
Apr 27, 2026	52.06	52.38	51.88	52.02	52.02	0.23%	970,349
Apr 24, 2026	52.00	52.11	51.56	51.90	51.90	-0.50%	1,434,505
Apr 23, 2026	52.07	52.26	51.86	52.16	52.16	0.48%	1,590,220
Apr 22, 2026	51.59	51.95	51.58	51.91	51.91	0.87%	2,020,923
Apr 21, 2026	51.37	51.71	51.02	51.46	51.46	0.41%	1,017,646
Apr 20, 2026	51.19	51.37	50.93	51.25	51.25	0.27%	1,096,947
Apr 17, 2026	51.24	51.24	50.52	51.11	51.11	-1.05%	2,082,730
Apr 16, 2026	51.39	51.89	51.27	51.65	51.65	0.62%	897,889
Apr 15, 2026	51.51	51.61	51.23	51.33	51.33	-0.43%	1,166,021
Apr 14, 2026	52.01	52.12	51.30	51.55	51.55	-0.98%	1,548,885
Apr 13, 2026	52.70	52.74	51.76	52.06	52.06	-0.46%	1,440,714
Apr 10, 2026	52.33	52.67	52.22	52.30	52.30	-0.11%	689,664
Apr 9, 2026	52.60	53.30	52.27	52.36	52.36	-0.29%	1,245,081
Apr 8, 2026	51.70	52.55	51.36	52.51	52.51	-0.42%	1,935,142
Apr 7, 2026	52.33	52.91	52.30	52.73	52.73	0.90%	1,495,685
Apr 6, 2026	52.19	52.54	52.05	52.26	52.26	-0.21%	1,123,597
Apr 2, 2026	52.64	52.84	52.04	52.37	52.37	0.54%	1,449,419
Apr 1, 2026	52.13	52.32	51.37	52.09	52.09	-1.04%	4,688,390
Mar 31, 2026	53.32	53.48	52.14	52.64	52.64	-1.16%	2,867,659
Mar 30, 2026	53.85	54.00	53.03	53.26	53.26	-0.41%	1,361,928
Mar 27, 2026	54.02	54.20	53.36	53.48	53.48	-0.61%	2,138,928
Mar 26, 2026	53.53	54.02	53.29	53.81	53.81	0.82%	2,133,863
Mar 25, 2026	53.40	53.58	53.15	53.37	53.37	-0.30%	1,141,703
Mar 24, 2026	53.22	54.03	53.22	53.53	53.53	0.79%	2,105,765
Mar 23, 2026	52.78	53.30	52.12	53.11	53.11	0.47%	1,466,660
Mar 20, 2026	53.17	53.50	52.73	52.86	52.86	-0.38%	2,291,244
Mar 19, 2026	52.51	53.24	52.51	53.06	53.06	1.05%	2,467,739
Mar 18, 2026	52.71	52.83	52.36	52.51	52.51	-0.28%	1,232,396
Mar 17, 2026	52.43	52.97	52.40	52.66	52.66	0.67%	1,303,272
Mar 16, 2026	52.21	52.49	51.99	52.31	52.31	0.19%	830,912
Mar 13, 2026	52.04	52.47	51.85	52.21	52.21	0.29%	1,398,553
Mar 12, 2026	52.50	52.60	52.03	52.06	52.06	-0.67%	1,197,876
Mar 11, 2026	51.84	52.48	51.75	52.41	52.41	1.06%	1,261,050
Mar 10, 2026	52.10	52.58	51.79	51.86	51.86	-0.82%	2,218,606
Mar 9, 2026	52.98	53.09	52.13	52.29	52.29	-0.59%	1,515,734
Mar 6, 2026	52.96	53.13	52.54	52.60	52.60	-0.11%	1,558,147
Mar 5, 2026	52.70	53.20	52.42	52.66	52.66	0.08%	1,224,178
Mar 4, 2026	52.19	52.69	51.89	52.62	52.62	0.19%	1,386,758
Mar 3, 2026	52.90	52.90	51.97	52.52	52.52	-0.30%	1,832,993