(AMLP)
AMEX: AMLP
· Real-Time Price · USD
47.76
-0.37 (-0.77%)
At close: Sep 05, 2025, 3:59 PM
47.70
-0.13%
After-hours: Sep 05, 2025, 07:45 PM EDT
AMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48.13 | 48.23 | 47.37 | 47.76 | 47.76 | -0.77% | 1,232,486 |
| Sep 4, 2025 | 48.16 | 48.38 | 48.06 | 48.13 | 48.13 | -0.10% | 1,228,900 |
| Sep 3, 2025 | 48.39 | 48.49 | 48.03 | 48.18 | 48.18 | -0.48% | 1,015,900 |
| Sep 2, 2025 | 48.56 | 48.64 | 48.22 | 48.41 | 48.41 | -0.60% | 1,139,104 |
| Aug 29, 2025 | 48.52 | 48.78 | 48.50 | 48.70 | 48.70 | 0.41% | 945,035 |
| Aug 28, 2025 | 48.14 | 48.52 | 48.07 | 48.50 | 48.50 | 0.62% | 552,700 |
| Aug 27, 2025 | 48.11 | 48.36 | 48.02 | 48.20 | 48.20 | 0.25% | 838,126 |
| Aug 26, 2025 | 48.00 | 48.15 | 47.81 | 48.08 | 48.08 | 0.17% | 859,200 |
| Aug 25, 2025 | 48.30 | 48.44 | 48.00 | 48.00 | 48.00 | -0.56% | 989,613 |
| Aug 22, 2025 | 48.30 | 48.60 | 48.23 | 48.27 | 48.27 | 0.29% | 708,700 |
| Aug 21, 2025 | 48.07 | 48.40 | 48.01 | 48.13 | 48.13 | 0.15% | 841,739 |
| Aug 20, 2025 | 47.99 | 48.22 | 47.85 | 48.06 | 48.06 | 0.23% | 777,409 |
| Aug 19, 2025 | 47.95 | 48.09 | 47.71 | 47.95 | 47.95 | -0.17% | 1,130,947 |
| Aug 18, 2025 | 48.13 | 48.27 | 47.87 | 48.03 | 48.03 | -0.06% | 1,464,758 |
| Aug 15, 2025 | 48.25 | 48.41 | 48.01 | 48.06 | 48.06 | 0.00% | 1,106,300 |
| Aug 14, 2025 | 48.36 | 48.37 | 48.06 | 48.06 | 48.06 | -0.76% | 805,300 |
| 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 | 47.96 | 0.68% | 923,013 |
| Aug 11, 2025 | 49.18 | 49.18 | 48.58 | 48.61 | 47.64 | -0.98% | 1,361,900 |
| Aug 8, 2025 | 49.01 | 49.60 | 48.90 | 49.09 | 48.11 | 0.37% | 2,580,800 |