AMG Critical Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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