Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 46.69 | -0.31 | -0.66% | 47.03 | 47.07 | 46.53 | 1,152,134 |
| May 09 2024 | 47.00 | -0.90 | -1.88% | 47.02 | 47.19 | 46.93 | 1,528,764 |
| May 08 2024 | 47.90 | 0.31 | 0.65% | 47.54 | 47.90 | 47.43 | 1,695,799 |
| May 07 2024 | 47.59 | 0.13 | 0.27% | 47.55 | 47.6899 | 47.3836 | 1,592,443 |
| May 06 2024 | 47.46 | 0.16 | 0.34% | 47.45 | 47.54 | 47.265 | 1,110,889 |
| May 03 2024 | 47.30 | 0.41 | 0.87% | 47.12 | 47.31 | 46.84 | 1,245,937 |
| May 02 2024 | 46.89 | 0.34 | 0.73% | 46.72 | 47.07 | 46.66 | 1,533,201 |
| May 01 2024 | 46.55 | -0.34 | -0.73% | 46.92 | 46.99 | 46.40 | 2,218,360 |
| Apr 30 2024 | 46.89 | -0.78 | -1.64% | 47.67 | 47.67 | 46.885 | 1,401,513 |
| Apr 29 2024 | 47.67 | 0.15 | 0.32% | 47.58 | 47.69 | 47.51 | 728,256 |
| Apr 26 2024 | 47.52 | 0.16 | 0.34% | 47.38 | 47.52 | 47.185 | 873,913 |
| Apr 25 2024 | 47.36 | -0.14 | -0.29% | 47.21 | 47.57 | 47.09 | 1,261,884 |
| Apr 24 2024 | 47.50 | 0.23 | 0.49% | 47.36 | 47.50 | 47.07 | 1,428,682 |
| Apr 23 2024 | 47.27 | 0.08 | 0.17% | 47.22 | 47.44 | 47.06 | 1,109,788 |
| Apr 22 2024 | 47.19 | 0.22 | 0.47% | 47.00 | 47.2998 | 46.77 | 1,495,507 |
| Apr 19 2024 | 46.97 | 0.61 | 1.32% | 46.34 | 47.23 | 46.30 | 1,189,036 |
| Apr 18 2024 | 46.36 | 0.40 | 0.87% | 46.19 | 46.60 | 46.01 | 1,453,444 |
| Apr 17 2024 | 45.96 | 0.43 | 0.94% | 45.65 | 46.17 | 45.57 | 1,134,325 |
| Apr 16 2024 | 45.53 | -0.27 | -0.59% | 45.85 | 45.86 | 45.40 | 1,074,881 |
| Apr 15 2024 | 45.80 | -0.68 | -1.46% | 46.70 | 46.70 | 45.77 | 1,523,814 |
| Apr 12 2024 | 46.48 | -0.55 | -1.17% | 47.23 | 47.44 | 46.345 | 1,461,611 |
| Apr 11 2024 | 47.03 | -0.02 | -0.04% | 47.15 | 47.15 | 46.72 | 1,509,697 |
| Apr 10 2024 | 47.05 | -0.34 | -0.72% | 47.41 | 47.44 | 47.02 | 1,526,038 |
| Apr 09 2024 | 47.39 | -0.37 | -0.77% | 47.87 | 47.90 | 47.36 | 908,468 |
| Apr 08 2024 | 47.76 | -0.04 | -0.08% | 47.71 | 48.055 | 47.71 | 1,653,720 |
| Apr 05 2024 | 47.80 | -0.13 | -0.27% | 47.88 | 48.00 | 47.68 | 1,486,691 |
| Apr 04 2024 | 47.93 | -0.26 | -0.54% | 48.27 | 48.48 | 47.90 | 1,625,190 |
| Apr 03 2024 | 48.19 | 0.44 | 0.92% | 48.00 | 48.28 | 47.8903 | 953,642 |
| Apr 02 2024 | 47.75 | 0.26 | 0.55% | 47.64 | 47.83 | 47.54 | 962,348 |
| Apr 01 2024 | 47.49 | 0.03 | 0.06% | 47.54 | 47.62 | 47.28 | 789,888 |
| Mar 28 2024 | 47.46 | 0.37 | 0.79% | 47.26 | 47.55 | 47.148 | 1,159,708 |
| Mar 27 2024 | 47.09 | 0.24 | 0.51% | 46.91 | 47.13 | 46.90 | 703,147 |
| Mar 26 2024 | 46.85 | -0.11 | -0.23% | 47.06 | 47.17 | 46.775 | 551,951 |
| Mar 25 2024 | 46.96 | -0.02 | -0.04% | 47.08 | 47.45 | 46.90 | 964,805 |
| Mar 22 2024 | 46.98 | -0.45 | -0.95% | 47.46 | 47.50 | 46.98 | 890,914 |
| Mar 21 2024 | 47.43 | 0.12 | 0.25% | 47.37 | 47.50 | 47.18 | 871,162 |
| Mar 20 2024 | 47.31 | 0.23 | 0.49% | 46.95 | 47.31 | 46.91 | 794,223 |
| Mar 19 2024 | 47.08 | 0.35 | 0.75% | 46.75 | 47.08 | 46.60 | 1,031,863 |
| Mar 18 2024 | 46.73 | 0.10 | 0.21% | 46.66 | 46.73 | 46.52 | 825,676 |
| Mar 15 2024 | 46.63 | 0.45 | 0.97% | 46.16 | 46.68 | 46.11 | 1,273,637 |
| Mar 14 2024 | 46.18 | -0.56 | -1.20% | 46.90 | 46.90 | 46.08 | 1,107,522 |
| Mar 13 2024 | 46.74 | 0.07 | 0.15% | 46.95 | 47.09 | 46.63 | 898,658 |
| Mar 12 2024 | 46.67 | 0.13 | 0.28% | 46.68 | 46.77 | 46.55 | 797,186 |
| Mar 11 2024 | 46.54 | 0.12 | 0.26% | 46.47 | 46.64 | 46.145 | 759,948 |
| Mar 08 2024 | 46.42 | -0.36 | -0.77% | 46.70 | 46.775 | 46.37 | 1,077,056 |
| Mar 07 2024 | 46.78 | -0.14 | -0.30% | 46.87 | 47.05 | 46.68 | 755,659 |
| Mar 06 2024 | 46.92 | 0.54 | 1.16% | 46.54 | 47.09 | 46.52 | 1,209,258 |
| Mar 05 2024 | 46.38 | 0.24 | 0.52% | 46.08 | 46.61 | 46.015 | 972,291 |
| Mar 04 2024 | 46.14 | -0.10 | -0.22% | 46.11 | 46.33 | 45.97 | 1,238,435 |
| Mar 01 2024 | 46.24 | 0.55 | 1.20% | 45.81 | 46.26 | 45.785 | 692,328 |
| Feb 29 2024 | 45.69 | 0.26 | 0.57% | 45.53 | 45.82 | 45.47 | 836,133 |
| Feb 28 2024 | 45.43 | -0.46 | -1.00% | 45.83 | 46.15 | 45.385 | 749,246 |
| Feb 27 2024 | 45.89 | 0.17 | 0.37% | 45.79 | 46.115 | 45.75 | 1,204,656 |
| Feb 26 2024 | 45.72 | -0.40 | -0.87% | 46.01 | 46.17 | 45.69 | 2,197,766 |
| Feb 23 2024 | 46.12 | 0.11 | 0.24% | 45.89 | 46.2699 | 45.85 | 812,269 |
| Feb 22 2024 | 46.01 | 0.53 | 1.17% | 45.95 | 46.165 | 45.68 | 1,750,802 |
| Feb 21 2024 | 45.48 | 0.17 | 0.38% | 45.35 | 45.785 | 45.35 | 1,822,190 |
| Feb 20 2024 | 45.31 | 0.40 | 0.89% | 44.87 | 45.48 | 44.68 | 1,628,052 |
| Feb 16 2024 | 44.91 | 0.44 | 0.99% | 44.32 | 45.085 | 44.25 | 971,336 |
| Feb 15 2024 | 44.47 | 0.87 | 2.00% | 43.59 | 44.6625 | 43.59 | 1,366,424 |
| Feb 14 2024 | 43.60 | 0.25 | 0.58% | 43.55 | 43.765 | 43.35 | 1,063,247 |
| Feb 13 2024 | 43.35 | -0.49 | -1.12% | 43.78 | 43.83 | 43.29 | 1,300,387 |
