Get the Stockscreener App
30.75
0.03%
-0.02
After Hours:
30.75
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 August 26, 2025, is $30.75.
- 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 15.41% to $30.75 now.
- The 52-week high stock price for AMJB is $33.40, representing a 8.62% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for AMJB is $26.64, indicating a -13.35% 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 |
|---|---|---|---|---|---|
| Aug 26, 2025 | $30.75 | $30.50 | $0.25 | 30,423.0 | +0.07% |
| Aug 25, 2025 | $30.84 | $30.67 | $0.17 | 15,951.0 | -0.13% |
| Aug 22, 2025 | $31.02 | $30.75 | $0.27 | 40,843.0 | +0.07% |
| Aug 21, 2025 | $30.84 | $30.68 | $0.1625 | 14,203.0 | +0.20% |
| Aug 20, 2025 | $30.69 | $30.44 | $0.2546 | 29,532.0 | +0.89% |
| Aug 19, 2025 | $30.66 | $30.42 | $0.2399 | 19,885.0 | -0.75% |
| Aug 18, 2025 | $30.67 | $30.28 | $0.3899 | 20,802.0 | +0.03% |
| Aug 15, 2025 | $30.88 | $30.64 | $0.24 | 13,770.0 | -0.16% |
| Aug 14, 2025 | $30.85 | $30.55 | $0.305 | 19,511.0 | -0.45% |
| Aug 13, 2025 | $30.88 | $30.55 | $0.33 | 12,361.0 | +1.21% |
| Aug 12, 2025 | $30.48 | $30.22 | $0.265 | 32,086.0 | +0.81% |
| Aug 11, 2025 | $30.66 | $30.21 | $0.447 | 37,842.0 | -1.24% |
| Aug 08, 2025 | $30.92 | $30.47 | $0.4533 | 29,233.0 | +0.47% |
| Aug 07, 2025 | $30.88 | $30.40 | $0.4756 | 26,144.0 | -0.88% |
| Aug 06, 2025 | $31.15 | $30.63 | $0.52 | 37,595.0 | -0.19% |
| Aug 05, 2025 | $31.18 | $30.50 | $0.685 | 59,949.0 | +0.82% |
| Aug 04, 2025 | $31.13 | $30.53 | $0.60 | 33,579.0 | -0.72% |
| Aug 01, 2025 | $31.00 | $30.68 | $0.315 | 43,761.0 | -1.19% |
| Jul 31, 2025 | $31.44 | $30.89 | $0.55 | 62,532.0 | +0.52% |
| Jul 30, 2025 | $31.17 | $30.89 | $0.2749 | 222,287.0 | -0.03% |
| Jul 29, 2025 | $31.03 | $30.66 | $0.37 | 31,499.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $31.18 | $30.21 | $0.97 | 547,893.0 | -1.19% |
| 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% |
0.29%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):