AMG Critical Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	37.70	37.70	36.18	36.50	36.50	-3.95%	342,554
Jun 4, 2026	39.60	39.62	37.60	38.00	38.00	-4.67%	309,630
Jun 3, 2026	40.82	40.82	39.34	39.86	39.86	-3.44%	195,307
Jun 2, 2026	41.74	42.14	40.84	41.28	41.28	-0.19%	139,437
Jun 1, 2026	42.20	42.28	40.66	41.36	41.36	-1.80%	153,382
May 29, 2026	41.50	43.50	41.14	42.12	42.12	5.19%	711,229
May 28, 2026	38.56	40.04	38.36	40.04	40.04	2.09%	185,061
May 27, 2026	39.12	39.92	38.94	39.22	39.22	-0.25%	144,821
May 26, 2026	39.58	40.12	39.32	39.32	39.32	-0.71%	102,056
May 25, 2026	39.64	40.10	39.22	39.60	39.60	2.48%	116,256
May 22, 2026	37.30	39.12	37.18	38.64	38.64	3.76%	256,701
May 21, 2026	36.30	37.64	35.96	37.24	37.24	3.04%	262,809
May 20, 2026	35.56	36.28	34.90	36.14	36.14	2.03%	218,594
May 19, 2026	36.96	36.96	35.14	35.42	35.42	-5.14%	359,189
May 18, 2026	38.20	38.36	37.20	37.34	37.34	-3.96%	230,938
May 15, 2026	40.46	40.46	38.56	38.88	38.88	-4.94%	348,938
May 14, 2026	41.14	41.64	40.50	40.90	40.90	0.10%	254,628
May 13, 2026	38.98	40.96	38.74	40.86	40.86	7.64%	519,511
May 12, 2026	38.64	39.24	37.96	37.96	37.96	-2.87%	209,359
May 11, 2026	38.52	39.14	37.86	39.08	39.08	2.30%	243,875
May 8, 2026	38.86	38.90	37.80	38.40	38.20	-0.88%	194,173
May 7, 2026	38.82	41.36	37.56	38.74	38.54	2.92%	728,648
May 6, 2026	36.50	37.64	36.35	37.64	37.44	5.32%	253,703
May 5, 2026	35.50	36.10	35.28	35.74	35.55	1.13%	114,313
May 4, 2026	36.20	36.36	35.34	35.34	35.16	-1.23%	157,345
Apr 30, 2026	35.00	36.00	34.88	35.78	35.59	1.65%	138,857
Apr 29, 2026	34.76	36.44	34.62	35.20	35.02	2.15%	214,649
Apr 28, 2026	34.94	35.14	34.00	34.46	34.28	-1.03%	134,521
Apr 27, 2026	35.30	35.58	34.80	34.82	34.64	-1.02%	126,848
Apr 24, 2026	35.34	35.80	35.06	35.18	35.00	-1.84%	146,277
Apr 23, 2026	37.06	37.06	35.22	35.84	35.65	-2.61%	256,630
Apr 22, 2026	36.50	37.64	36.24	36.80	36.61	1.60%	331,540
Apr 21, 2026	36.00	36.78	35.76	36.22	36.03	0.72%	218,066
Apr 20, 2026	35.36	35.96	35.02	35.96	35.77	1.18%	194,149
Apr 17, 2026	33.70	35.98	33.70	35.54	35.35	5.46%	452,757
Apr 16, 2026	33.86	34.16	33.38	33.70	33.52	0.78%	234,678
Apr 15, 2026	33.46	34.04	33.26	33.44	33.27	-0.30%	290,124
Apr 14, 2026	33.98	34.38	33.32	33.54	33.37	0.84%	293,322
Apr 13, 2026	32.68	33.86	32.52	33.26	33.09	0.54%	314,138
Apr 10, 2026	32.22	34.00	32.00	33.08	32.91	2.54%	857,323
Apr 9, 2026	32.98	33.10	31.28	32.26	32.09	-12.10%	1,905,232
Apr 8, 2026	37.80	37.92	36.42	36.70	36.51	3.56%	303,588
Apr 7, 2026	35.70	36.64	34.96	35.44	35.26	-0.89%	200,236
Apr 2, 2026	34.52	36.40	34.18	35.76	35.57	0.45%	225,413
Apr 1, 2026	35.98	35.98	35.10	35.60	35.41	4.64%	212,619
Mar 31, 2026	33.36	34.26	32.82	34.02	33.84	1.98%	214,975
Mar 30, 2026	34.00	34.24	33.32	33.36	33.19	-2.00%	171,024
Mar 27, 2026	33.38	34.08	32.26	34.04	33.86	2.16%	263,067
Mar 26, 2026	33.72	34.00	32.98	33.32	33.15	-3.53%	187,227
Mar 25, 2026	33.72	34.86	33.34	34.54	34.36	4.67%	319,740