AMG Critical Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	30.18	30.30	28.92	29.60	29.60	-3.96%	450,229
Jul 16, 2026	32.20	32.26	30.44	30.82	30.82	-4.23%	298,038
Jul 15, 2026	31.84	32.30	31.38	32.18	32.18	1.64%	199,674
Jul 14, 2026	31.88	32.20	31.36	31.66	31.66	-1.06%	185,705
Jul 13, 2026	31.26	32.18	31.02	32.00	32.00	-	176,427
Jul 10, 2026	31.86	32.28	31.58	32.00	32.00	0.76%	148,791
Jul 9, 2026	32.42	32.50	31.76	31.76	31.76	0.51%	124,801
Jul 8, 2026	32.46	32.46	31.60	31.60	31.60	-2.89%	213,282
Jul 7, 2026	32.92	33.48	32.54	32.54	32.54	-2.92%	272,645
Jul 6, 2026	32.68	33.52	32.54	33.52	33.52	1.33%	214,628
Jul 3, 2026	32.92	33.08	32.16	33.08	33.08	2.61%	125,632
Jul 2, 2026	32.40	33.02	32.14	32.24	32.24	-1.59%	184,263
Jul 1, 2026	32.20	33.16	32.16	32.76	32.76	0.06%	144,691
Jun 30, 2026	32.70	33.10	32.14	32.74	32.74	1.61%	152,610
Jun 29, 2026	32.84	32.84	31.74	32.22	32.22	-2.07%	179,102
Jun 26, 2026	33.00	33.00	32.20	32.90	32.90	-1.56%	211,428
Jun 25, 2026	34.50	34.50	33.06	33.42	33.42	-3.69%	273,396
Jun 24, 2026	35.50	35.52	34.02	34.70	34.70	-3.45%	265,174
Jun 23, 2026	35.50	36.06	35.00	35.94	35.94	-1.70%	160,879
Jun 22, 2026	37.14	37.18	36.34	36.56	36.56	-1.14%	123,962
Jun 19, 2026	36.36	36.98	36.10	36.98	36.98	0.54%	645,210
Jun 18, 2026	36.30	36.80	35.68	36.78	36.78	0.22%	230,234
Jun 17, 2026	35.66	36.78	35.32	36.70	36.70	2.86%	195,952
Jun 16, 2026	36.30	36.66	35.22	35.68	35.68	-2.83%	201,591
Jun 15, 2026	37.28	37.34	36.38	36.72	36.72	1.44%	299,432
Jun 12, 2026	35.00	36.38	34.52	36.20	36.20	5.79%	276,626
Jun 11, 2026	34.12	34.34	33.50	34.22	34.22	1.66%	192,876
Jun 10, 2026	34.60	34.72	33.44	33.66	33.66	-3.50%	342,305
Jun 9, 2026	35.86	36.00	34.80	34.88	34.88	-2.41%	239,080
Jun 8, 2026	35.88	36.12	35.26	35.74	35.74	-2.08%	202,159
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