AMG Critical Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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