AMG Critical Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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