ETR:AMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	281.80	282.55	278.70	280.40	280.40	-0.39%	290
Jun 1, 2026	286.45	287.45	280.85	281.50	281.50	-1.75%	173
May 29, 2026	288.30	288.90	286.50	286.50	286.50	-0.14%	192
May 28, 2026	291.85	291.85	286.90	286.90	286.90	-1.86%	53
May 27, 2026	290.15	292.60	290.15	292.35	292.35	0.81%	46
May 26, 2026	293.95	294.05	289.80	290.00	290.00	-0.21%	464
May 25, 2026	295.30	297.20	290.60	290.60	290.60	-0.58%	637
May 22, 2026	290.20	295.10	290.20	292.30	292.30	0.98%	179
May 21, 2026	284.50	290.00	284.50	289.45	289.45	1.88%	107
May 20, 2026	284.95	285.25	282.75	284.10	284.10	-0.25%	111
May 19, 2026	277.25	285.40	277.25	284.80	284.80	2.80%	83
May 18, 2026	279.70	279.70	276.45	277.05	277.05	-1.67%	192
May 15, 2026	289.50	289.50	281.75	281.75	281.75	-1.79%	175
May 14, 2026	283.30	291.10	283.30	289.05	286.89	1.65%	165
May 13, 2026	286.45	287.65	283.40	284.35	282.23	-0.73%	476
May 12, 2026	279.55	286.45	279.55	286.45	284.31	1.85%	223
May 11, 2026	276.95	282.85	276.95	281.25	279.15	0.57%	2,118
May 8, 2026	282.90	282.90	279.65	279.65	277.56	0.36%	44
May 7, 2026	282.45	282.45	278.65	278.65	276.57	-1.05%	72
May 6, 2026	281.05	282.65	280.00	281.60	279.50	2.29%	918
May 5, 2026	277.70	277.70	274.95	275.30	273.24	-0.76%	301
May 4, 2026	281.70	282.30	276.45	277.40	275.33	-6.54%	1,801
Apr 30, 2026	287.50	296.80	286.90	296.80	294.58	2.65%	346
Apr 29, 2026	290.00	290.00	286.05	289.15	286.99	-1.35%	379
Apr 28, 2026	290.10	296.20	290.05	293.10	290.91	-0.05%	216
Apr 27, 2026	295.25	295.25	291.00	293.25	291.06	-0.31%	448
Apr 24, 2026	298.10	298.10	292.95	294.15	291.95	-1.09%	143
Apr 23, 2026	295.50	297.40	295.50	297.40	295.18	0.88%	104
Apr 22, 2026	295.05	295.35	291.55	294.80	292.60	0.58%	88
Apr 21, 2026	298.90	298.95	290.00	293.10	290.91	-1.69%	293
Apr 20, 2026	300.40	302.65	298.15	298.15	295.92	-0.65%	212
Apr 17, 2026	296.30	300.10	296.30	300.10	297.86	1.78%	52
Apr 16, 2026	296.85	296.85	294.85	294.85	292.65	0.56%	11
Apr 15, 2026	299.65	299.65	293.20	293.20	291.01	-1.30%	113
Apr 14, 2026	297.30	297.30	294.00	297.05	294.83	0.07%	514
Apr 13, 2026	297.55	300.80	296.85	296.85	294.63	-1.13%	429
Apr 10, 2026	299.80	302.25	299.80	300.25	298.01	0.74%	84
Apr 9, 2026	298.95	298.95	298.05	298.05	295.82	-0.27%	14
Apr 8, 2026	297.40	298.85	293.95	298.85	296.62	2.33%	155
Apr 7, 2026	298.15	298.15	291.50	292.05	289.87	-3.69%	266
Apr 2, 2026	307.30	307.30	302.75	303.25	300.99	-0.49%	72
Apr 1, 2026	306.80	306.80	303.65	304.75	302.47	0.03%	769
Mar 31, 2026	308.90	308.90	297.80	304.65	302.37	-0.36%	289
Mar 30, 2026	303.00	305.80	303.00	305.75	303.47	0.23%	205
Mar 27, 2026	306.40	308.65	304.20	305.05	302.77	-0.11%	464
Mar 26, 2026	305.30	306.75	302.45	305.40	303.12	-0.36%	365
Mar 25, 2026	301.55	306.95	301.55	306.50	304.21	1.22%	206
Mar 24, 2026	300.00	304.15	298.85	302.80	300.54	0.20%	577
Mar 23, 2026	303.70	311.10	301.25	302.20	299.94	0.45%	1,278
Mar 20, 2026	300.00	304.15	300.00	300.85	298.60	-1.10%	239