AMG Critical Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	36.42	36.42	35.16	35.16	35.16	-3.25%	-
Feb 19, 2026	37.90	37.90	36.34	36.34	36.34	-4.01%	-
Feb 18, 2026	35.82	37.86	35.82	37.86	37.86	5.87%	-
Feb 17, 2026	35.98	35.98	34.96	35.76	35.76	-1.00%	35
Feb 16, 2026	36.26	36.26	36.12	36.12	36.12	-0.33%	-
Feb 13, 2026	36.42	36.42	36.24	36.24	36.24	-0.44%	-
Feb 12, 2026	37.64	38.50	36.40	36.40	36.40	-4.16%	572
Feb 11, 2026	37.52	37.98	37.52	37.98	37.98	1.77%	-
Feb 10, 2026	36.70	37.32	36.70	37.32	37.32	2.19%	20
Feb 9, 2026	35.94	36.96	35.94	36.52	36.52	1.84%	15
Feb 6, 2026	36.20	36.20	35.86	35.86	35.86	-0.88%	-
Feb 5, 2026	36.22	36.22	36.02	36.18	36.18	-0.93%	250
Feb 4, 2026	36.66	36.66	36.52	36.52	36.52	0.05%	-
Feb 3, 2026	35.84	36.54	35.84	36.50	36.50	2.59%	2
Feb 2, 2026	35.24	35.66	35.24	35.58	35.58	-0.67%	263
Jan 30, 2026	36.46	36.46	35.50	35.82	35.82	-2.08%	750
Jan 29, 2026	38.08	38.12	36.58	36.58	36.58	-3.74%	500
Jan 28, 2026	37.98	38.00	37.98	38.00	38.00	0.48%	-
Jan 27, 2026	38.86	38.86	37.82	37.82	37.82	-2.32%	500
Jan 26, 2026	39.56	40.00	38.72	38.72	38.72	-2.22%	570
Jan 23, 2026	38.32	39.60	38.32	39.60	39.60	3.29%	25
Jan 22, 2026	36.70	38.74	36.70	38.34	38.34	4.98%	75
Jan 21, 2026	34.98	36.52	34.98	36.52	36.52	5.06%	-
Jan 20, 2026	35.74	35.74	34.58	34.76	34.76	-2.80%	100
Jan 19, 2026	37.14	37.14	35.62	35.76	35.76	-4.18%	604
Jan 16, 2026	37.98	38.02	37.32	37.32	37.32	-1.53%	89
Jan 15, 2026	37.86	38.28	37.86	37.90	37.90	1.12%	55
Jan 14, 2026	36.98	38.00	36.98	37.48	37.48	1.46%	563
Jan 13, 2026	34.44	37.48	34.44	36.94	36.94	7.45%	6,079
Jan 12, 2026	31.86	34.38	31.86	34.38	34.38	9.49%	-
Jan 9, 2026	31.18	31.52	31.18	31.40	31.40	0.77%	200
Jan 8, 2026	31.68	31.96	30.98	31.16	31.16	-1.83%	365
Jan 7, 2026	31.74	31.74	31.14	31.74	31.74	0.44%	250
Jan 6, 2026	30.90	31.60	30.88	31.60	31.60	3.27%	400
Jan 5, 2026	29.58	30.60	29.58	30.60	30.60	3.87%	614
Jan 2, 2026	28.10	29.46	28.10	29.46	29.46	3.15%	6
Dec 30, 2025	28.18	28.56	28.18	28.56	28.56	2.51%	68
Dec 29, 2025	27.58	27.86	27.58	27.86	27.86	2.28%	362
Dec 23, 2025	27.02	27.24	26.94	27.24	27.24	0.81%	19
Dec 22, 2025	26.50	27.02	26.50	27.02	27.02	3.60%	-
Dec 19, 2025	25.78	26.08	25.78	26.08	26.08	1.16%	-
Dec 18, 2025	25.84	25.84	25.78	25.78	25.78	-	-
Dec 17, 2025	27.50	27.50	25.78	25.78	25.78	-1.38%	2,120
Dec 16, 2025	26.40	26.68	26.14	26.14	26.14	-0.76%	390
Dec 15, 2025	27.64	27.64	26.02	26.34	26.34	-4.43%	100
Dec 12, 2025	27.32	27.92	27.32	27.56	27.56	1.03%	18
Dec 11, 2025	27.02	27.28	27.02	27.28	27.28	0.07%	-
Dec 10, 2025	27.06	27.64	27.06	27.26	27.26	0.66%	618
Dec 9, 2025	27.08	27.08	26.96	27.08	27.08	0.22%	200
Dec 8, 2025	27.04	27.28	27.02	27.02	27.02	0.82%	750