AMG Critical Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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