AMG Critical Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	31.78	32.14	31.46	31.80	31.80	0.13%	190,965
Aug 26, 2026	32.48	32.98	31.70	31.76	31.76	-1.55%	143,628
Aug 25, 2026	31.96	32.26	31.24	32.26	32.26	1.96%	126,593
Aug 24, 2026	32.34	32.80	31.52	31.64	31.64	-2.16%	178,429
Aug 21, 2026	31.88	32.74	31.78	32.34	32.34	2.93%	221,170
Aug 20, 2026	32.54	32.68	30.60	31.42	31.42	-3.68%	267,969
Aug 19, 2026	32.82	33.10	32.26	32.62	32.62	-0.49%	175,566
Aug 18, 2026	34.06	34.24	32.62	32.78	32.78	-4.88%	216,579
Aug 17, 2026	34.82	35.18	34.20	34.46	34.46	0.17%	242,570
Aug 14, 2026	33.74	34.52	33.44	34.40	34.40	2.20%	244,074
Aug 13, 2026	33.60	33.66	33.16	33.66	33.66	-0.53%	185,274
Aug 12, 2026	33.60	34.30	33.50	33.84	33.84	1.93%	169,073
Aug 11, 2026	32.68	33.74	32.68	33.20	33.20	1.78%	213,004
Aug 10, 2026	32.40	33.04	32.26	32.62	32.62	1.18%	165,631
Aug 7, 2026	31.54	32.76	31.22	32.24	32.24	2.35%	251,878
Aug 6, 2026	31.34	31.56	30.44	31.50	31.50	-0.25%	284,425
Aug 5, 2026	30.50	31.76	30.50	31.58	31.58	6.04%	409,181
Aug 4, 2026	29.00	30.32	28.92	29.78	29.78	3.33%	297,740
Aug 3, 2026	29.12	29.58	28.54	28.82	28.82	-1.30%	339,865
Jul 31, 2026	29.46	30.94	29.40	29.40	29.20	-0.27%	385,074
Jul 30, 2026	28.38	29.66	26.66	29.48	29.28	9.59%	737,084
Jul 29, 2026	27.78	27.88	26.86	26.90	26.72	-3.31%	471,689
Jul 28, 2026	27.00	27.84	26.78	27.82	27.63	2.73%	335,594
Jul 27, 2026	27.18	27.24	26.56	27.08	26.90	1.50%	229,845
Jul 24, 2026	26.60	27.46	26.38	26.68	26.50	-0.37%	251,283
Jul 23, 2026	27.66	27.66	26.56	26.78	26.60	-3.25%	221,053
Jul 22, 2026	28.16	28.38	27.68	27.68	27.49	-2.19%	336,619
Jul 21, 2026	28.12	28.30	27.52	28.30	28.11	1.36%	386,517
Jul 20, 2026	29.56	29.70	27.84	27.92	27.73	-5.68%	389,936
Jul 17, 2026	30.18	30.30	28.92	29.60	29.40	-3.96%	450,229
Jul 16, 2026	32.20	32.26	30.44	30.82	30.61	-4.23%	298,038
Jul 15, 2026	31.84	32.30	31.38	32.18	31.96	1.64%	199,674
Jul 14, 2026	31.88	32.20	31.36	31.66	31.44	-1.06%	185,705
Jul 13, 2026	31.26	32.18	31.02	32.00	31.78	-	176,427
Jul 10, 2026	31.86	32.28	31.58	32.00	31.78	0.76%	148,791
Jul 9, 2026	32.42	32.50	31.76	31.76	31.54	0.51%	124,801
Jul 8, 2026	32.46	32.46	31.60	31.60	31.39	-2.89%	213,282
Jul 7, 2026	32.92	33.48	32.54	32.54	32.32	-2.92%	272,645
Jul 6, 2026	32.68	33.52	32.54	33.52	33.29	1.33%	107,314
Jul 3, 2026	32.92	33.08	32.16	33.08	32.85	2.61%	125,632
Jul 2, 2026	32.40	33.02	32.14	32.24	32.02	-1.59%	184,263
Jul 1, 2026	32.20	33.16	32.16	32.76	32.54	0.06%	144,691
Jun 30, 2026	32.70	33.10	32.14	32.74	32.52	1.61%	152,610
Jun 29, 2026	32.84	32.84	31.74	32.22	32.00	-2.07%	179,102
Jun 26, 2026	33.00	33.00	32.20	32.90	32.68	-1.56%	211,428
Jun 25, 2026	34.50	34.50	33.06	33.42	33.19	-3.69%	273,396
Jun 24, 2026	35.50	35.52	34.02	34.70	34.46	-3.45%	265,174
Jun 23, 2026	35.50	36.06	35.00	35.94	35.70	-1.70%	160,879
Jun 22, 2026	37.14	37.18	36.34	36.56	36.31	-1.14%	123,962
Jun 19, 2026	36.36	36.98	36.10	36.98	36.73	0.54%	645,210