Get the Stockscreener App
28.04
1.82%
-0.52
After Hours:
28.04
Alerian Mlp Index Etns Stock (AMJB) Price History
The historical daily chart and data for Alerian Mlp Index Etns stock (AMJB), show that the latest closing stock price as of October 10, 2025, is $28.04.
- Alerian Mlp Index Etns all-time high stock price is $33.40, occurred on February 19, 2025.
- The lowest Alerian Mlp Index Etns stock price recorded was $26.64 on April 09, 2025. Since then, Alerian Mlp Index Etns's stock price has risen over 5.24% to $28.04 now.
- The 52-week high stock price for AMJB is $33.40, representing a 19.12% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for AMJB is $26.64, indicating a -4.98% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about AMJB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $28.60 | $28.00 | $0.5977 | 61,776.0 | -1.82% |
| Oct 09, 2025 | $29.00 | $28.53 | $0.47 | 21,637.0 | -1.75% |
| Oct 08, 2025 | $29.09 | $28.93 | $0.1685 | 46,792.0 | +0.21% |
| Oct 07, 2025 | $29.06 | $28.83 | $0.2316 | 33,268.0 | -0.31% |
| Oct 06, 2025 | $29.29 | $28.90 | $0.3854 | 28,052.0 | -0.44% |
| Oct 03, 2025 | $29.50 | $29.22 | $0.2845 | 64,574.0 | +0.45% |
| Oct 02, 2025 | $29.51 | $29.10 | $0.41 | 55,366.0 | -0.78% |
| Oct 01, 2025 | $29.54 | $29.33 | $0.21 | 161,216.0 | -0.64% |
| Sep 30, 2025 | $29.52 | $29.25 | $0.27 | 17,193.0 | +0.14% |
| Sep 29, 2025 | $30.04 | $29.33 | $0.71 | 22,261.0 | -1.36% |
| Sep 26, 2025 | $30.34 | $29.89 | $0.454 | 16,246.0 | -0.11% |
| Sep 25, 2025 | $29.93 | $29.76 | $0.175 | 14,379.0 | +0.67% |
| Sep 24, 2025 | $29.84 | $29.59 | $0.2513 | 37,287.0 | +0.75% |
| Sep 23, 2025 | $29.50 | $29.22 | $0.2817 | 30,779.0 | +1.37% |
| Sep 22, 2025 | $29.36 | $29.10 | $0.2585 | 19,167.0 | -1.69% |
| Sep 19, 2025 | $30.03 | $29.48 | $0.549 | 21,797.0 | -1.86% |
| Sep 18, 2025 | $30.28 | $30.12 | $0.1562 | 17,158.0 | +0.18% |
| Sep 17, 2025 | $30.19 | $30.03 | $0.16 | 20,977.0 | +0.12% |
| Sep 16, 2025 | $30.15 | $29.98 | $0.1649 | 14,124.0 | +0.60% |
| Sep 15, 2025 | $30.10 | $29.89 | $0.2057 | 25,139.0 | -0.30% |
| Sep 12, 2025 | $30.10 | $29.91 | $0.19 | 74,591.0 | -0.50% |
Alerian Mlp Index Etns Stock (AMJB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alerian Mlp Index Etns stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMJB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alerian Mlp Index Etns stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alerian Mlp Index Etns Stock (AMJB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $29.54 | $28.00 | $1.54 | 534,457.0 | -5.01% |
| Sep, 2025 | $30.64 | $29.10 | $1.54 | 584,980.0 | -3.75% |
| Aug, 2025 | $31.18 | $30.21 | $0.97 | 571,827.0 | -1.45% |
| Jul, 2025 | $31.44 | $30.00 | $1.44 | 1,248,288.0 | +2.84% |
| Jun, 2025 | $30.91 | $29.68 | $1.23 | 588,158.0 | +2.26% |
| May, 2025 | $31.25 | $28.78 | $2.47 | 1,030,584.0 | -0.60% |
| Apr, 2025 | $33.08 | $26.64 | $6.43 | 1,460,397.0 | -8.34% |
| Mar, 2025 | $32.97 | $30.68 | $2.29 | 1,066,088.0 | -1.55% |
| Feb, 2025 | $33.40 | $31.36 | $2.04 | 1,160,164.0 | +2.77% |
| Jan, 2025 | $32.73 | $29.48 | $3.25 | 1,337,704.0 | +8.78% |
Alerian Mlp Index Etns Stock (AMJB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.56 | $28.57 | $2.99 | 1,041,119.0 | -7.51% |
| Nov, 2024 | $31.80 | $28.09 | $3.71 | 908,845.0 | +12.52% |
| Oct, 2024 | $29.17 | $28.06 | $1.11 | 832,734.0 | -1.23% |
| Sep, 2024 | $29.06 | $27.83 | $1.23 | 2,534,960.0 | -0.39% |
| Aug, 2024 | $29.30 | $27.00 | $2.30 | 1,924,900.0 | -1.21% |
| Jul, 2024 | $29.96 | $28.77 | $1.19 | 1,885,414.0 | -0.07% |
| Jun, 2024 | $29.03 | $27.00 | $2.03 | 2,033,501.0 | +4.40% |
| May, 2024 | $28.93 | $27.17 | $1.76 | 1,643,725.0 | -1.25% |
| Apr, 2024 | $30.34 | $27.04 | $3.30 | 3,458,742.0 | +0.00% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):