ALERIAN MLP INDEX ETNS DUE JANUARY 28, 2044 (AMJB)
NYSEARCA: AMJB · Real-Time Price · USD
30.49
+0.17 (0.56%)
Jun 27, 2025, 4:00 PM - Market closed
AMJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.64 | 30.64 | 30.28 | 30.49 | 30.49 | 0.56% | 52,048 |
| Jun 26, 2025 | 29.92 | 30.42 | 29.92 | 30.32 | 30.32 | 1.51% | 24,271 |
| Jun 25, 2025 | 30.16 | 30.46 | 29.81 | 29.87 | 29.87 | -1.26% | 40,823 |
| Jun 24, 2025 | 30.12 | 30.49 | 30.12 | 30.25 | 30.25 | -0.30% | 56,691 |
| Jun 23, 2025 | 30.68 | 30.79 | 30.07 | 30.34 | 30.34 | -0.78% | 52,342 |
| Jun 20, 2025 | 30.37 | 30.59 | 30.35 | 30.58 | 30.58 | 0.43% | 26,996 |
| Jun 18, 2025 | 30.35 | 30.54 | 30.31 | 30.45 | 30.45 | 0.69% | 19,643 |
| Jun 17, 2025 | 30.67 | 30.79 | 30.24 | 30.24 | 30.24 | -0.98% | 16,576 |
| Jun 16, 2025 | 30.77 | 30.81 | 30.30 | 30.54 | 30.54 | -0.75% | 24,878 |
| Jun 13, 2025 | 30.82 | 30.91 | 30.60 | 30.77 | 30.77 | -0.42% | 31,871 |
| Jun 12, 2025 | 30.57 | 30.90 | 30.46 | 30.90 | 30.90 | 1.21% | 11,026 |
| Jun 11, 2025 | 30.64 | 30.64 | 30.34 | 30.53 | 30.53 | 0.49% | 22,616 |
| Jun 10, 2025 | 30.46 | 30.49 | 30.26 | 30.38 | 30.38 | 0.60% | 22,767 |
| Jun 9, 2025 | 30.36 | 30.43 | 30.12 | 30.20 | 30.20 | -0.82% | 49,528 |
| Jun 6, 2025 | 30.35 | 30.45 | 30.15 | 30.45 | 30.45 | 1.60% | 29,465 |
| Jun 5, 2025 | 29.83 | 30.13 | 29.83 | 29.97 | 29.97 | 0.47% | 24,557 |
| Jun 4, 2025 | 30.48 | 30.48 | 29.80 | 29.83 | 29.83 | -1.97% | 16,330 |
| Jun 3, 2025 | 29.88 | 30.43 | 29.88 | 30.43 | 30.43 | 1.50% | 7,885 |
| Jun 2, 2025 | 29.69 | 29.98 | 29.68 | 29.98 | 29.98 | 1.32% | 21,036 |
| May 30, 2025 | 29.84 | 29.86 | 29.59 | 29.59 | 29.59 | -1.04% | 20,717 |
| May 29, 2025 | 30.37 | 30.37 | 29.74 | 29.90 | 29.90 | -2.19% | 27,672 |
| May 28, 2025 | 30.77 | 30.90 | 30.57 | 30.57 | 30.08 | -1.39% | 35,328 |
| May 27, 2025 | 30.72 | 31.00 | 30.61 | 31.00 | 30.51 | 1.81% | 45,430 |
| May 23, 2025 | 30.49 | 30.56 | 30.29 | 30.45 | 29.97 | 0.26% | 205,775 |
| May 22, 2025 | 30.19 | 30.48 | 30.10 | 30.37 | 29.89 | -0.36% | 47,888 |
| May 21, 2025 | 30.66 | 30.66 | 30.38 | 30.48 | 30.00 | -1.10% | 52,719 |
| May 20, 2025 | 30.74 | 30.96 | 30.74 | 30.82 | 30.33 | -0.19% | 25,053 |
| May 19, 2025 | 30.70 | 30.88 | 30.60 | 30.88 | 30.39 | -0.77% | 30,659 |
| May 16, 2025 | 30.91 | 31.25 | 30.82 | 31.12 | 30.63 | -0.16% | 17,532 |
| May 15, 2025 | 31.01 | 31.17 | 30.75 | 31.17 | 30.67 | 0.74% | 62,641 |
| May 14, 2025 | 30.79 | 30.97 | 30.63 | 30.94 | 30.45 | 0.16% | 33,762 |
| May 13, 2025 | 30.53 | 30.97 | 30.44 | 30.89 | 30.40 | 2.66% | 37,714 |
| May 12, 2025 | 30.11 | 30.24 | 29.95 | 30.09 | 29.61 | 1.14% | 83,988 |
| May 9, 2025 | 29.70 | 29.82 | 29.58 | 29.75 | 29.28 | 0.92% | 37,627 |
| May 8, 2025 | 29.66 | 29.80 | 29.43 | 29.48 | 29.01 | -0.51% | 43,609 |
| May 7, 2025 | 29.01 | 29.63 | 29.01 | 29.63 | 29.16 | 2.60% | 81,189 |
| May 6, 2025 | 29.06 | 29.15 | 28.78 | 28.88 | 28.42 | -0.95% | 54,227 |
| May 5, 2025 | 29.36 | 29.36 | 29.13 | 29.16 | 28.69 | -1.99% | 36,515 |
| May 2, 2025 | 29.67 | 29.85 | 29.64 | 29.75 | 29.28 | 1.47% | 34,319 |
| May 1, 2025 | 29.88 | 29.95 | 29.32 | 29.32 | 28.85 | -1.51% | 111,732 |
| Apr 30, 2025 | 29.62 | 29.86 | 29.39 | 29.77 | 29.30 | -1.89% | 42,916 |
| Apr 29, 2025 | 30.42 | 30.48 | 30.26 | 30.34 | 29.86 | -0.38% | 157,818 |
| Apr 28, 2025 | 30.43 | 30.59 | 30.22 | 30.46 | 29.98 | -0.56% | 13,802 |
| Apr 25, 2025 | 30.73 | 30.73 | 30.18 | 30.63 | 30.14 | 0.46% | 25,834 |
| Apr 24, 2025 | 30.10 | 30.61 | 30.10 | 30.49 | 30.01 | 1.91% | 28,039 |
| Apr 23, 2025 | 30.11 | 30.27 | 29.82 | 29.92 | 29.44 | -0.07% | 100,439 |
| Apr 22, 2025 | 29.58 | 29.94 | 29.49 | 29.94 | 29.46 | 2.50% | 23,234 |
| Apr 21, 2025 | 29.44 | 29.44 | 28.82 | 29.21 | 28.75 | -2.37% | 28,197 |
| Apr 17, 2025 | 29.99 | 30.31 | 29.88 | 29.92 | 29.44 | 1.32% | 47,782 |
| Apr 16, 2025 | 29.90 | 29.97 | 29.48 | 29.53 | 29.06 | -0.94% | 132,784 |