AMG Critical Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	24.44	24.72	23.36	23.66	23.66	-2.39%	362,828
Nov 4, 2026	24.08	25.12	24.00	24.24	24.24	1.85%	309,439
Nov 3, 2026	23.46	24.52	23.26	23.80	23.80	-1.57%	198,800
Nov 2, 2026	23.96	24.32	23.86	24.18	24.18	1.17%	153,595
Oct 30, 2026	23.98	24.10	23.74	23.90	23.90	-2.29%	312,041
Oct 29, 2026	24.10	24.74	23.98	24.46	24.46	1.33%	218,883
Oct 28, 2026	24.10	24.30	23.74	24.14	24.14	1.60%	230,777
Oct 27, 2026	22.88	23.76	22.86	23.76	23.76	3.13%	292,276
Oct 26, 2026	22.76	23.40	22.70	23.04	23.04	1.32%	249,879
Oct 23, 2026	22.70	23.02	22.34	22.74	22.74	-0.52%	206,687
Oct 22, 2026	23.46	23.54	22.64	22.86	22.86	-4.43%	334,402
Oct 21, 2026	24.18	24.42	23.90	23.92	23.92	-1.81%	184,333
Oct 20, 2026	24.58	24.80	23.66	24.36	24.36	-2.09%	359,505
Oct 19, 2026	25.76	25.80	24.86	24.88	24.88	-3.72%	183,113
Oct 16, 2026	25.60	26.12	25.46	25.84	25.84	1.81%	187,346
Oct 15, 2026	25.50	25.58	24.90	25.38	25.38	-3.94%	387,037
Oct 14, 2026	27.00	27.10	26.32	26.42	26.42	-1.49%	217,059
Oct 13, 2026	27.98	27.98	26.78	26.82	26.82	-4.96%	361,844
Oct 12, 2026	28.84	29.00	28.10	28.22	28.22	-1.67%	118,918
Oct 9, 2026	28.54	28.98	28.48	28.70	28.70	1.20%	105,368
Oct 8, 2026	28.10	28.54	27.78	28.36	28.36	0.50%	218,230
Oct 7, 2026	28.84	29.16	28.10	28.22	28.22	-3.09%	134,166
Oct 6, 2026	29.12	29.58	28.76	29.12	29.12	-	84,502
Oct 5, 2026	29.12	29.48	28.76	29.12	29.12	-0.21%	79,369
Oct 2, 2026	28.72	29.62	28.72	29.18	29.18	1.89%	87,722
Oct 1, 2026	28.80	29.18	28.30	28.64	28.64	-0.97%	83,709
Sep 30, 2026	29.48	29.52	28.80	28.92	28.92	-0.82%	106,264
Sep 29, 2026	28.78	29.80	28.78	29.16	29.16	3.11%	177,256
Sep 28, 2026	28.50	28.72	27.82	28.28	28.28	-1.60%	153,945
Sep 25, 2026	29.24	29.42	28.52	28.74	28.74	-0.35%	98,173
Sep 24, 2026	29.50	29.76	28.84	28.84	28.84	-2.96%	115,173
Sep 23, 2026	30.44	30.48	29.54	29.72	29.72	-1.33%	102,537
Sep 22, 2026	29.48	30.38	29.18	30.12	30.12	3.15%	151,747
Sep 21, 2026	29.58	29.70	29.20	29.20	29.20	0.07%	100,770
Sep 18, 2026	29.28	30.10	29.08	29.18	29.18	-0.07%	218,121
Sep 17, 2026	29.36	29.48	29.00	29.20	29.20	0.07%	72,123
Sep 16, 2026	29.20	29.50	29.00	29.18	29.18	0.97%	102,260
Sep 15, 2026	29.02	29.36	28.64	28.90	28.90	-0.89%	124,103
Sep 14, 2026	29.62	29.68	28.82	29.16	29.16	-3.06%	149,732
Sep 11, 2026	30.36	30.50	29.80	30.08	30.08	-1.25%	136,848
Sep 10, 2026	31.20	31.38	30.04	30.46	30.46	-2.68%	208,739
Sep 9, 2026	32.10	32.24	31.30	31.30	31.30	-2.37%	98,992
Sep 8, 2026	32.74	32.84	31.94	32.06	32.06	-1.84%	111,006
Sep 7, 2026	31.72	32.84	31.60	32.66	32.66	3.55%	181,538
Sep 4, 2026	31.50	31.74	31.32	31.54	31.54	-0.19%	101,345
Sep 3, 2026	31.50	32.12	31.32	31.60	31.60	-	106,834
Sep 2, 2026	31.40	32.00	31.04	31.60	31.60	-0.75%	157,647
Sep 1, 2026	32.78	33.06	31.38	31.84	31.84	-2.15%	148,654
Aug 31, 2026	32.08	32.98	32.06	32.54	32.54	0.62%	170,512
Aug 28, 2026	32.00	32.72	32.00	32.34	32.34	1.70%	160,609