AMLP(AMLP)
AMLP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/15/2026 | $53.83 | $54.09 | $53.16 | $53.20 | 920,600 |
| 7/14/2026 | $53.86 | $54.09 | $53.56 | $53.82 | 1.14M |
| 7/13/2026 | $53.15 | $53.88 | $53.13 | $53.69 | 1.13M |
| 7/10/2026 | $52.86 | $53.09 | $52.38 | $52.70 | 835,553 |
| 7/9/2026 | $53.13 | $53.38 | $52.88 | $52.95 | 815,032 |
| 7/8/2026 | $53.14 | $53.34 | $52.88 | $53.30 | 1.21M |
| 7/7/2026 | $52.21 | $53.16 | $52.20 | $52.87 | 1.64M |
| 7/6/2026 | $52.04 | $52.53 | $51.88 | $51.92 | 1.08M |
| 7/2/2026 | $51.75 | $52.11 | $51.59 | $52.06 | 1.09M |
| 7/1/2026 | $51.82 | $51.97 | $51.48 | $51.62 | 966,027 |
| 6/30/2026 | $51.79 | $52.10 | $51.73 | $51.85 | 1.27M |
| 6/29/2026 | $51.47 | $51.89 | $51.37 | $51.71 | 1.28M |
| 6/26/2026 | $51.08 | $51.47 | $51.03 | $51.44 | 689,421 |
| 6/25/2026 | $50.36 | $51.34 | $50.22 | $51.10 | 1.04M |
| 6/24/2026 | $51.23 | $51.51 | $50.37 | $50.39 | 3.40M |
| 6/23/2026 | $50.61 | $51.77 | $50.47 | $51.65 | 2.88M |
| 6/22/2026 | $50.67 | $50.95 | $50.25 | $50.66 | 1.26M |
| 6/18/2026 | $50.48 | $51.03 | $49.95 | $50.67 | 2.17M |
| 6/17/2026 | $51.09 | $51.30 | $50.38 | $50.61 | 2.26M |
| 6/16/2026 | $51.21 | $51.43 | $50.87 | $50.98 | 1.53M |
| 6/15/2026 | $51.50 | $51.94 | $51.22 | $51.24 | 2.12M |
| 6/12/2026 | $52.17 | $52.65 | $51.78 | $52.13 | 1.03M |
| 6/11/2026 | $52.85 | $53.20 | $52.26 | $52.31 | 1.83M |
| 6/10/2026 | $52.40 | $53.20 | $52.35 | $52.77 | 1.41M |
| 6/9/2026 | $52.47 | $52.74 | $52.13 | $52.13 | 1.19M |
| 6/8/2026 | $52.85 | $53.12 | $52.35 | $52.59 | 1.35M |
| 6/5/2026 | $53.28 | $53.34 | $52.69 | $52.77 | 902,426 |
| 6/4/2026 | $52.46 | $53.30 | $52.35 | $53.25 | 1.91M |
| 6/3/2026 | $52.75 | $53.21 | $52.54 | $52.59 | 1.48M |
| 6/2/2026 | $52.13 | $52.79 | $52.06 | $52.73 | 1.83M |
| 6/1/2026 | $51.85 | $52.45 | $51.72 | $52.19 | 1.59M |
| 5/29/2026 | $52.39 | $52.40 | $51.55 | $51.60 | 1.79M |
| 5/28/2026 | $52.90 | $53.07 | $52.31 | $52.44 | 976,979 |
| 5/27/2026 | $53.15 | $53.31 | $52.68 | $52.69 | 1.60M |
| 5/26/2026 | $54.19 | $54.40 | $53.30 | $53.33 | 2.05M |
| 5/22/2026 | $54.16 | $54.61 | $53.95 | $54.52 | 862,935 |
| 5/21/2026 | $54.66 | $54.88 | $53.93 | $54.18 | 1.73M |
| 5/20/2026 | $54.58 | $55.22 | $54.16 | $54.40 | 1.21M |
| 5/19/2026 | $54.51 | $54.94 | $54.24 | $54.84 | 1.17M |
| 5/18/2026 | $53.95 | $54.64 | $53.75 | $54.46 | 1.88M |
| 5/15/2026 | $53.96 | $54.33 | $53.87 | $54.05 | 1.81M |
| 5/14/2026 | $53.11 | $53.93 | $53.11 | $53.87 | 1.62M |
| 5/13/2026 | $53.03 | $53.27 | $52.74 | $53.17 | 1.17M |
| 5/12/2026 | $53.60 | $54.16 | $53.12 | $54.07 | 1.30M |
| 5/11/2026 | $53.31 | $53.68 | $53.00 | $53.44 | 1.42M |
| 5/8/2026 | $53.35 | $53.73 | $52.95 | $53.16 | 1.67M |
| 5/7/2026 | $52.64 | $53.39 | $52.21 | $53.36 | 1.21M |
| 5/6/2026 | $53.21 | $53.41 | $52.54 | $52.79 | 2.02M |
| 5/5/2026 | $53.83 | $54.25 | $53.59 | $53.90 | 1.23M |
| 5/4/2026 | $53.83 | $54.22 | $53.53 | $53.92 | 1.70M |
| 5/1/2026 | $53.96 | $54.08 | $53.41 | $53.62 | 1.62M |
| 4/30/2026 | $52.91 | $54.15 | $52.83 | $54.12 | 1.88M |
| 4/29/2026 | $52.95 | $53.21 | $52.66 | $53.13 | 1.14M |
| 4/28/2026 | $52.44 | $52.71 | $52.18 | $52.63 | 1.53M |
| 4/27/2026 | $52.06 | $52.38 | $51.88 | $52.02 | 970,553 |
| 4/24/2026 | $52.00 | $52.11 | $51.56 | $51.90 | 1.44M |
| 4/23/2026 | $52.07 | $52.26 | $51.86 | $52.16 | 1.59M |
| 4/22/2026 | $51.59 | $51.95 | $51.58 | $51.91 | 2.05M |
| 4/21/2026 | $51.37 | $51.71 | $51.02 | $51.46 | 1.02M |
| 4/20/2026 | $51.19 | $51.37 | $50.93 | $51.25 | 1.10M |
| 4/17/2026 | $51.24 | $51.24 | $50.52 | $51.11 | 2.09M |