AMG Critical Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.76	35.72	34.62	35.54	-	3.13%	11,048
Apr 28, 2026	34.94	35.14	34.00	34.46	34.46	-1.03%	134,521
Apr 27, 2026	35.30	35.58	34.80	34.82	34.82	-1.02%	126,848
Apr 24, 2026	35.34	35.80	35.06	35.18	35.18	-1.84%	146,277
Apr 23, 2026	37.06	37.06	35.22	35.84	35.84	-2.61%	256,630
Apr 22, 2026	36.50	37.64	36.24	36.80	36.80	1.60%	331,540
Apr 21, 2026	36.00	36.78	35.76	36.22	36.22	0.72%	218,066
Apr 20, 2026	35.36	35.96	35.02	35.96	35.96	1.18%	194,149
Apr 17, 2026	33.70	35.98	33.70	35.54	35.54	5.46%	452,757
Apr 16, 2026	33.86	34.16	33.38	33.70	33.70	0.78%	234,678
Apr 15, 2026	33.46	34.04	33.26	33.44	33.44	-0.30%	290,124
Apr 14, 2026	33.98	34.38	33.32	33.54	33.54	0.84%	293,322
Apr 13, 2026	32.68	33.86	32.52	33.26	33.26	0.54%	314,138
Apr 10, 2026	32.22	34.00	32.00	33.08	33.08	2.54%	857,323
Apr 9, 2026	32.98	33.10	31.28	32.26	32.26	-12.10%	1,905,232
Apr 8, 2026	37.80	37.92	36.42	36.70	36.70	3.56%	303,588
Apr 7, 2026	35.70	36.64	34.96	35.44	35.44	-0.89%	200,236
Apr 2, 2026	34.52	36.40	34.18	35.76	35.76	0.45%	225,413
Apr 1, 2026	35.98	35.98	35.10	35.60	35.60	4.64%	212,619
Mar 31, 2026	33.36	34.26	32.82	34.02	34.02	1.98%	214,975
Mar 30, 2026	34.00	34.24	33.32	33.36	33.36	-2.00%	171,024
Mar 27, 2026	33.38	34.08	32.26	34.04	34.04	2.16%	263,067
Mar 26, 2026	33.72	34.00	32.98	33.32	33.32	-3.53%	187,227
Mar 25, 2026	33.72	34.86	33.34	34.54	34.54	4.67%	319,740
Mar 24, 2026	32.00	33.20	31.38	33.00	33.00	3.51%	209,578
Mar 23, 2026	30.00	33.00	29.32	31.88	31.88	2.77%	520,001
Mar 20, 2026	32.38	32.56	30.42	31.02	31.02	-3.54%	765,874
Mar 19, 2026	33.20	33.36	31.76	32.16	32.16	-5.58%	257,331
Mar 18, 2026	34.08	34.40	33.58	34.06	34.06	0.47%	117,057
Mar 17, 2026	32.90	34.08	32.02	33.90	33.90	1.74%	246,049
Mar 16, 2026	33.28	33.34	32.26	33.32	33.32	-1.24%	230,720
Mar 13, 2026	34.92	34.92	33.74	33.74	33.74	-4.42%	207,345
Mar 12, 2026	35.88	36.38	34.52	35.30	35.30	-1.56%	173,900
Mar 11, 2026	35.18	36.46	34.86	35.86	35.86	0.50%	162,786
Mar 10, 2026	35.32	35.68	34.78	35.68	35.68	5.25%	230,775
Mar 9, 2026	32.82	34.16	32.16	33.90	33.90	-1.57%	194,986
Mar 6, 2026	36.48	37.16	34.24	34.44	34.44	-2.93%	234,541
Mar 5, 2026	35.66	36.82	35.08	35.48	35.48	-0.06%	295,049
Mar 4, 2026	34.00	35.90	33.60	35.50	35.50	10.45%	530,299
Mar 3, 2026	33.32	33.32	31.34	32.14	32.14	-6.19%	418,656
Mar 2, 2026	32.86	34.50	32.16	34.26	34.26	2.57%	214,172
Feb 27, 2026	33.46	34.44	33.36	33.40	33.40	1.09%	475,245
Feb 26, 2026	35.20	35.94	32.96	33.04	33.04	-12.55%	1,234,344
Feb 25, 2026	36.90	38.46	36.60	37.78	37.78	3.45%	327,096
Feb 24, 2026	36.48	37.02	36.16	36.52	36.52	0.88%	189,002
Feb 23, 2026	35.74	36.54	35.70	36.20	36.20	2.90%	183,144
Feb 20, 2026	36.78	37.08	35.02	35.18	35.18	-3.14%	224,215
Feb 19, 2026	37.64	37.64	36.32	36.32	36.32	-4.67%	162,488
Feb 18, 2026	36.30	38.10	36.22	38.10	38.10	6.19%	153,315
Feb 17, 2026	35.88	35.88	34.68	35.88	35.88	-1.05%	157,751
Feb 16, 2026	36.66	36.66	35.82	36.26	36.26	-1.09%	77,421
Feb 13, 2026	36.58	37.54	35.80	36.66	36.66	0.22%	157,065
Feb 12, 2026	38.76	38.82	36.56	36.58	36.58	-3.53%	166,853
Feb 11, 2026	38.00	38.30	37.28	37.92	37.92	1.12%	149,560
Feb 10, 2026	37.08	37.92	36.84	37.50	37.50	2.07%	159,165
Feb 9, 2026	36.62	36.84	35.92	36.74	36.74	1.32%	103,299
Feb 6, 2026	36.28	36.80	35.80	36.26	36.26	-0.11%	123,279
Feb 5, 2026	35.54	36.66	35.30	36.30	36.30	-1.04%	221,822
Feb 4, 2026	37.12	39.20	36.68	36.68	36.68	-0.49%	336,424
Feb 3, 2026	36.94	37.06	36.06	36.86	36.86	3.02%	150,153
Feb 2, 2026	34.40	35.96	33.88	35.78	35.78	-0.94%	243,477
Jan 30, 2026	36.00	36.34	35.14	36.12	36.12	-0.61%	346,583
Jan 29, 2026	38.74	39.02	36.34	36.34	36.34	-4.27%	274,377
Jan 28, 2026	38.48	38.90	37.64	37.96	37.96	-0.26%	239,584
Jan 27, 2026	39.26	39.48	37.82	38.06	38.06	-2.71%	305,687
Jan 26, 2026	40.00	40.50	38.66	39.12	39.12	-1.66%	310,136
Jan 23, 2026	38.92	40.22	38.56	39.78	39.78	3.16%	501,644
Jan 22, 2026	36.50	38.80	36.46	38.56	38.56	6.34%	423,913
Jan 21, 2026	35.66	36.32	35.10	36.26	36.26	3.07%	201,838
Jan 20, 2026	35.86	35.88	34.70	35.18	35.18	-2.17%	254,738
Jan 19, 2026	36.74	37.16	35.56	35.96	35.96	-4.00%	308,603
Jan 16, 2026	37.84	38.38	37.24	37.46	37.46	-2.50%	298,191
Jan 15, 2026	37.22	38.42	36.46	38.42	38.42	1.48%	340,007
Jan 14, 2026	37.48	38.42	37.16	37.86	37.86	1.01%	463,881
Jan 13, 2026	35.76	37.48	35.64	37.48	37.48	7.89%	675,287
Jan 12, 2026	32.60	34.74	32.60	34.74	34.74	9.66%	673,667
Jan 9, 2026	31.62	31.80	31.16	31.68	31.68	1.47%	209,923
Jan 8, 2026	32.00	32.06	30.58	31.22	31.22	-2.56%	239,810
Jan 7, 2026	31.74	32.04	30.98	32.04	32.04	1.01%	281,351
Jan 6, 2026	31.14	31.80	30.70	31.72	31.72	3.32%	318,284
Jan 5, 2026	29.98	30.86	29.96	30.70	30.70	3.79%	306,105
Jan 2, 2026	28.64	29.70	28.56	29.58	29.58	4.15%	256,730
Dec 31, 2025	28.40	28.40	28.04	28.40	28.40	-0.14%	81,840
Dec 30, 2025	27.98	28.70	27.80	28.44	28.44	1.50%	171,659
Dec 29, 2025	27.50	28.56	27.50	28.02	28.02	2.19%	315,686
Dec 24, 2025	27.38	27.88	27.36	27.42	27.42	-	116,566
Dec 23, 2025	27.20	27.42	26.74	27.42	27.42	0.96%	141,302
Dec 22, 2025	26.84	27.72	26.84	27.16	27.16	3.51%	283,919
Dec 19, 2025	26.00	26.42	25.60	26.24	26.24	1.00%	406,218
Dec 18, 2025	25.80	26.08	25.34	25.98	25.98	0.08%	183,196
Dec 17, 2025	26.40	26.72	25.96	25.96	25.96	-0.99%	151,029
Dec 16, 2025	26.04	26.56	25.96	26.22	26.22	-0.68%	134,755
Dec 15, 2025	27.70	27.86	26.12	26.40	26.40	-4.62%	297,838
Dec 12, 2025	27.70	28.14	27.46	27.68	27.68	1.17%	236,127
Dec 11, 2025	27.02	27.36	26.82	27.36	27.36	0.07%	125,574
Dec 10, 2025	27.28	27.70	27.16	27.34	27.34	0.22%	132,091
Dec 9, 2025	27.06	27.34	26.60	27.28	27.28	0.74%	109,244
Dec 8, 2025	27.00	27.84	26.98	27.08	27.08	0.37%	140,942
Dec 5, 2025	26.28	27.48	26.28	26.98	26.98	3.45%	306,314
Dec 4, 2025	26.62	26.70	25.82	26.08	26.08	-1.88%	165,806