AMG Critical Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.77%	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	35.36	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	32.93	2.54%	857,323
Apr 9, 2026	32.98	33.10	31.28	32.26	32.12	-12.10%	1,905,232
Apr 8, 2026	37.80	37.92	36.42	36.70	36.54	3.56%	303,588
Apr 7, 2026	35.70	36.64	34.96	35.44	35.28	-0.89%	200,236
Apr 2, 2026	34.52	36.40	34.18	35.76	35.60	0.45%	225,413
Apr 1, 2026	35.98	35.98	35.10	35.60	35.44	4.64%	212,619
Mar 31, 2026	33.36	34.26	32.82	34.02	33.87	1.98%	214,975
Mar 30, 2026	34.00	34.24	33.32	33.36	33.21	-2.00%	171,024
Mar 27, 2026	33.38	34.08	32.26	34.04	33.89	2.16%	263,067
Mar 26, 2026	33.72	34.00	32.98	33.32	33.17	-3.53%	187,227
Mar 25, 2026	33.72	34.86	33.34	34.54	34.39	4.67%	319,740
Mar 24, 2026	32.00	33.20	31.38	33.00	32.85	3.51%	209,578
Mar 23, 2026	30.00	33.00	29.32	31.88	31.74	2.77%	520,001
Mar 20, 2026	32.38	32.56	30.42	31.02	30.88	-3.54%	765,874
Mar 19, 2026	33.20	33.36	31.76	32.16	32.02	-5.58%	257,331
Mar 18, 2026	34.08	34.40	33.58	34.06	33.91	0.47%	117,057
Mar 17, 2026	32.90	34.08	32.02	33.90	33.75	1.74%	246,049
Mar 16, 2026	33.28	33.34	32.26	33.32	33.17	-1.24%	230,720
Mar 13, 2026	34.92	34.92	33.74	33.74	33.59	-4.42%	207,345
Mar 12, 2026	35.88	36.38	34.52	35.30	35.14	-1.56%	173,900
Mar 11, 2026	35.18	36.46	34.86	35.86	35.70	0.50%	162,786
Mar 10, 2026	35.32	35.68	34.78	35.68	35.52	5.25%	230,775
Mar 9, 2026	32.82	34.16	32.16	33.90	33.75	-1.57%	194,986
Mar 6, 2026	36.48	37.16	34.24	34.44	34.29	-2.93%	234,541
Mar 5, 2026	35.66	36.82	35.08	35.48	35.32	-0.06%	295,049
Mar 4, 2026	34.00	35.90	33.60	35.50	35.34	10.45%	530,299