AMLP Stock Prices

Data as of Nov 9, 2026

Last

50.67

Change

+0.43

Open

50.20

Previous

50.24

High

50.70

Low

49.94

Bid

-

Ask

-

Volume

1,504,597

Trades

-

Dividend

0.23

Yield

7.23%

Ex-Div

Feb 8, 2017

Split Date

-

Impl Vol

9.2%

Hist Vol

13.6%

Opt Volume

1,198

Open Int

14,207

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	50.20	50.70	49.94	50.67	+0.43	1,504,597	1,198	0.092	0.136
Nov 6, 2026	50.02	50.33	49.80	50.24	+0.21	1,196,222	450	0.188	0.136
Nov 5, 2026	51.50	51.50	50.00	50.03	-1.13	1,757,347	1,226	0.214	0.136
Nov 4, 2026	52.42	52.61	50.99	51.16	-1.44	1,857,611	2,929	0.197	0.134
Nov 3, 2026	52.62	53.19	52.60	52.60	-0.14	1,077,365	392	0.138	0.131
Nov 2, 2026	53.70	53.86	52.67	52.74	-1.32	1,870,076	507	0.207	0.131
Oct 30, 2026	54.07	54.20	53.91	54.06	+0.19	931,080	219	0.134	0.129
Oct 29, 2026	53.56	53.96	53.53	53.87	+0.63	1,241,930	259	0.132	0.129
Oct 28, 2026	53.37	53.52	53.15	53.24	+0.14	953,033	191	0.126	0.129
Oct 27, 2026	53.33	53.57	53.01	53.10	-0.22	751,310	155	0.145	0.129
Oct 26, 2026	53.02	53.60	53.02	53.32	+0.18	670,274	154	0.139	0.129
Oct 23, 2026	52.56	53.46	52.47	53.14	+0.77	1,457,406	769	0.131	0.129
Oct 22, 2026	52.57	52.79	51.80	52.37	-0.28	873,286	429	0.205	0.128
Oct 21, 2026	52.73	52.89	52.64	52.65	+0.05	734,232	526	0.201	0.128
Oct 20, 2026	52.41	52.70	52.17	52.60	+0.40	582,291	331	0.147	0.128
Oct 19, 2026	52.36	52.66	52.09	52.20	-0.43	791,148	454	0.125	0.129
Oct 16, 2026	52.15	52.63	52.05	52.63	+0.72	808,668	212	0.117	0.129
Oct 15, 2026	52.59	52.59	51.55	51.91	-0.47	892,549	702	0.194	0.128
Oct 14, 2026	52.74	52.90	52.10	52.38	-0.33	1,043,914	764	0.130	0.129
Oct 13, 2026	52.82	52.95	52.45	52.71	+0.00	999,216	327	0.124	0.128
Oct 12, 2026	53.05	53.09	52.61	52.71	+0.15	1,096,666	270	0.203	0.130
Oct 9, 2026	52.75	53.14	52.49	52.56	-0.32	1,290,752	145	0.160	0.131
Oct 8, 2026	52.79	53.05	52.63	52.88	+0.52	1,258,112	849	0.157	0.132
Oct 7, 2026	53.51	53.60	51.97	52.36	-1.09	1,865,777	213	0.139	0.132
Oct 6, 2026	52.93	53.54	52.70	53.45	+0.48	1,380,100	178	0.131	0.130
Oct 5, 2026	52.42	53.36	52.35	52.97	+0.33	1,311,816	889	0.153	0.130
Oct 2, 2026	51.98	52.66	51.95	52.64	+0.00	2,088,370	1,950	0.152	0.130
Oct 1, 2026	51.87	52.35	51.48	52.26	+0.39	1,343,177	870	0.159	0.130
Sep 30, 2026	52.52	52.73	51.72	51.87	-0.39	1,841,899	1,892	0.164	0.130
Sep 29, 2026	52.71	52.81	52.06	52.26	-0.67	1,856,780	1,914	0.162	0.130
Sep 28, 2026	53.37	53.50	52.62	52.93	-0.12	1,408,428	409	0.143	0.130
Sep 25, 2026	53.41	53.42	52.76	53.05	-0.35	1,224,686	816	0.138	0.130
Sep 24, 2026	53.76	54.08	53.37	53.40	-0.18	1,570,060	389	0.139	0.130
Sep 23, 2026	54.01	54.25	53.54	53.58	-0.09	790,693	338	0.132	0.130
Sep 22, 2026	54.15	54.62	53.64	53.67	-0.68	1,251,658	3,656	0.131	0.130
Sep 21, 2026	54.89	54.90	54.31	54.35	-0.63	801,725	424	0.126	0.130
Sep 18, 2026	55.07	55.25	54.80	54.98	-0.03	1,027,427	274	0.135	0.131
Sep 17, 2026	54.85	55.15	54.66	55.01	+0.28	792,534	314	0.128	0.131
Sep 16, 2026	55.28	55.53	54.39	54.73	-0.57	1,276,745	239	0.110	0.131
Sep 15, 2026	55.52	55.68	55.24	55.30	-0.18	1,017,076	236	0.127	0.130
Sep 14, 2026	56.16	56.22	55.37	55.48	-0.44	1,108,729	552	0.145	0.130
Sep 11, 2026	55.80	56.03	55.43	55.92	+0.16	1,181,072	162	0.133	0.130
Sep 10, 2026	56.43	56.43	55.70	55.75	-0.44	1,429,722	707	0.116	0.130
Sep 9, 2026	56.12	56.29	55.94	56.19	+0.22	816,293	1,220	0.120	0.130
Sep 8, 2026	55.80	56.23	55.59	55.97	+0.00	1,217,331	656	0.134	0.130
Sep 4, 2026	55.40	55.78	55.02	55.72	+0.30	1,145,494	226	0.127	0.130
Sep 3, 2026	55.84	56.06	55.40	55.42	-0.37	1,003,026	86	0.120	0.130
Sep 2, 2026	55.80	56.04	55.37	55.79	-0.07	959,612	187	0.121	0.130
Sep 1, 2026	55.81	55.98	55.53	55.86	+0.27	1,272,151	290	0.127	0.130
Aug 31, 2026	55.55	55.64	55.20	55.59	+0.35	899,031	131	0.123	0.130
Aug 28, 2026	55.31	55.49	55.14	55.24	-0.07	819,342	111	0.117	0.130
Aug 27, 2026	55.29	55.51	54.78	55.31	-0.17	849,010	139	0.122	0.130
Aug 26, 2026	54.57	55.50	54.53	55.48	+0.87	1,167,019	174	0.110	0.130
Aug 25, 2026	54.80	55.01	54.58	54.61	-0.31	1,001,460	345	0.128	0.129
Aug 24, 2026	54.67	54.98	54.52	54.92	+0.17	705,362	265	0.119	0.129
Aug 21, 2026	54.94	55.28	54.49	54.75	-0.16	1,239,394	495	0.121	0.129
Aug 20, 2026	55.11	55.45	54.83	54.91	+0.01	1,197,914	194	0.126	0.129
Aug 19, 2026	55.50	55.50	54.69	54.90	-0.41	1,217,920	139	0.120	0.129
Aug 18, 2026	54.92	55.44	54.90	55.31	+0.62	2,068,643	652	0.118	0.129
Aug 17, 2026	55.15	55.30	54.50	54.69	-0.27	1,687,334	383	0.121	0.128
Aug 14, 2026	54.50	54.99	54.44	54.96	+0.61	1,374,297	157	0.122	0.128
Aug 13, 2026	54.43	54.73	54.28	54.35	-0.32	1,339,943	619	0.114	0.128
Aug 12, 2026	54.26	54.76	54.20	54.67	-0.68	1,004,504	1,818	0.141	0.128
Aug 11, 2026	54.87	55.66	54.87	55.35	+0.30	1,849,038	5,140	0.135	0.128
Aug 10, 2026	54.58	55.06	54.58	55.05	+0.69	1,085,205	1,226	0.140	0.128

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Feb 8, 2017	Feb 15, 2017	0.23	0.90	7.23%
Nov 10, 2016	Nov 17, 2016	0.24	0.96	0.00%
Aug 10, 2016	Aug 17, 2016	0.24	0.96	0.00%
May 11, 2016	May 18, 2016	0.24	0.96	0.00%
Feb 10, 2016	Feb 18, 2016	0.30	1.20	0.00%
Nov 10, 2015	Nov 18, 2015	0.30	1.20	0.00%
Aug 12, 2015	Aug 19, 2015	0.30	1.20	0.00%
May 13, 2015	May 20, 2015	0.30	1.18	0.00%
Feb 11, 2015	Feb 19, 2015	0.29	1.17	6.21%
Nov 6, 2014	Nov 14, 2014	0.29	1.16	6.21%
Aug 6, 2014	Aug 13, 2014	0.28	1.14	6.15%
May 6, 2014	May 13, 2014	0.28	1.12	6.08%

Split History

Split Date	Factor	Announced
No splits on record.