AMG Critical Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	36.94	37.06	36.06	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
Dec 3, 2025	26.56	26.88	26.32	26.58	26.58	0.99%	258,192
Dec 2, 2025	26.24	26.58	25.88	26.32	26.32	0.23%	100,392
Dec 1, 2025	26.42	26.46	25.92	26.26	26.26	-0.68%	91,118
Nov 28, 2025	26.02	26.52	25.94	26.44	26.44	1.38%	138,036
Nov 27, 2025	25.96	26.20	25.68	26.08	26.08	0.54%	62,519
Nov 26, 2025	25.78	26.18	25.46	25.94	25.94	3.02%	253,270
Nov 25, 2025	25.90	26.10	25.10	25.18	25.18	-2.78%	210,439
Nov 24, 2025	25.58	26.18	25.56	25.90	25.90	2.29%	186,627
Nov 21, 2025	25.32	25.56	25.00	25.32	25.32	-2.54%	436,219