AMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	48.36	48.37	48.06	48.06	48.06	-0.76%	805,295
Aug 13, 2025	48.20	48.43	47.93	48.43	48.43	-1.04%	1,990,790
Aug 12, 2025	48.79	48.98	48.61	48.94	47.97	0.68%	923,013
Aug 11, 2025	49.18	49.18	48.58	48.61	47.65	-0.98%	1,361,866
Aug 8, 2025	49.01	49.60	48.90	49.09	48.12	0.37%	2,580,788
Aug 7, 2025	49.40	49.69	48.83	48.91	47.94	-0.77%	1,321,862
Aug 6, 2025	49.50	49.91	49.20	49.29	48.31	0.06%	1,584,230
Aug 5, 2025	49.77	49.85	49.01	49.26	48.28	-1.10%	1,409,717
Aug 4, 2025	49.51	49.92	49.51	49.81	48.82	0.73%	1,137,902
Aug 1, 2025	49.93	49.97	49.22	49.45	48.47	-1.24%	1,884,452
Jul 31, 2025	49.68	50.34	49.57	50.07	49.08	0.54%	1,076,816
Jul 30, 2025	49.82	49.98	49.50	49.80	48.81	0.06%	1,018,313
Jul 29, 2025	49.23	49.78	49.11	49.77	48.78	1.36%	1,444,504
Jul 28, 2025	49.42	49.50	48.94	49.10	48.13	0.02%	1,288,327
Jul 25, 2025	49.25	49.47	48.96	49.09	48.12	-0.04%	792,390
Jul 24, 2025	48.80	49.16	48.54	49.11	48.14	0.88%	1,335,682
Jul 23, 2025	48.64	48.84	48.51	48.68	47.71	0.08%	1,124,750
Jul 22, 2025	48.46	48.70	48.40	48.64	47.68	0.50%	1,391,783
Jul 21, 2025	49.31	49.39	48.27	48.40	47.44	-1.45%	1,580,019
Jul 18, 2025	48.76	49.32	48.67	49.11	48.14	1.03%	1,278,282
Jul 17, 2025	48.62	48.70	48.38	48.61	47.65	-0.10%	1,302,299
Jul 16, 2025	48.80	48.84	48.29	48.66	47.70	-0.12%	1,533,442
Jul 15, 2025	48.85	48.96	48.38	48.72	47.75	-0.55%	1,404,851
Jul 14, 2025	48.94	49.04	48.70	48.99	48.02	0.35%	1,029,079
Jul 11, 2025	48.68	49.00	48.59	48.82	47.85	0.23%	1,160,245
Jul 10, 2025	48.70	48.79	48.48	48.71	47.74	0.02%	1,079,604
Jul 9, 2025	48.75	48.86	48.51	48.70	47.73	-0.25%	902,915
Jul 8, 2025	48.64	48.96	48.53	48.82	47.85	0.51%	1,632,408
Jul 7, 2025	48.98	49.01	48.33	48.57	47.61	-1.08%	1,028,327
Jul 3, 2025	48.93	49.10	48.71	49.10	48.13	0.33%	681,274
Jul 2, 2025	48.59	49.09	48.28	48.94	47.97	1.14%	1,167,781
Jul 1, 2025	48.85	48.85	48.13	48.39	47.43	-0.96%	2,089,463
Jun 30, 2025	48.80	49.00	48.61	48.86	47.89	-0.16%	1,206,717
Jun 27, 2025	48.90	49.15	48.66	48.94	47.97	0.25%	2,021,895
Jun 26, 2025	48.10	48.87	48.09	48.82	47.85	1.64%	837,630
Jun 25, 2025	48.66	48.86	47.96	48.03	47.08	-1.27%	1,799,430
Jun 24, 2025	48.46	48.91	48.39	48.65	47.69	0.16%	1,126,686
Jun 23, 2025	49.06	49.21	48.30	48.57	47.61	-0.35%	1,487,787
Jun 20, 2025	48.76	48.99	48.54	48.74	47.77	0.02%	787,177
Jun 18, 2025	48.78	49.13	48.46	48.73	47.76	0.29%	1,733,977
Jun 17, 2025	48.94	49.28	48.53	48.59	47.63	-0.47%	708,475
Jun 16, 2025	49.33	49.66	48.73	48.82	47.85	-0.63%	1,642,926
Jun 13, 2025	49.76	49.76	48.97	49.13	48.16	-0.22%	1,016,507
Jun 12, 2025	48.82	49.29	48.82	49.24	48.26	0.63%	675,858
Jun 11, 2025	48.96	49.07	48.64	48.93	47.96	0.47%	1,992,087
Jun 10, 2025	48.68	48.90	48.50	48.70	47.73	0.72%	958,931
Jun 9, 2025	48.90	48.90	48.35	48.35	47.39	-0.82%	1,919,659
Jun 6, 2025	48.48	48.82	48.34	48.75	47.78	1.12%	983,302
Jun 5, 2025	48.10	48.37	47.82	48.21	47.25	0.54%	1,979,077
Jun 4, 2025	48.77	48.97	47.95	47.95	47.00	-1.54%	799,012