FRA:AMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	312.20	312.20	312.20	312.20	-	1.64%	-
Jul 15, 2026	307.15	307.15	307.15	307.15	307.15	-1.27%	-
Jul 14, 2026	313.00	313.00	309.20	311.10	311.10	-1.03%	145
Jul 13, 2026	317.95	318.00	314.35	314.35	314.35	0.08%	65
Jul 10, 2026	314.10	314.10	314.10	314.10	314.10	-1.51%	-
Jul 9, 2026	318.55	318.90	318.55	318.90	318.90	-0.82%	50
Jul 8, 2026	321.55	321.55	321.55	321.55	321.55	0.14%	-
Jul 7, 2026	321.10	321.10	321.10	321.10	321.10	-2.40%	-
Jul 6, 2026	324.10	329.00	324.10	329.00	329.00	0.72%	75
Jul 3, 2026	323.55	326.65	323.55	326.65	326.65	2.08%	9
Jul 2, 2026	313.65	320.00	313.65	320.00	320.00	2.06%	20
Jul 1, 2026	313.55	313.55	313.55	313.55	313.55	0.10%	-
Jun 30, 2026	313.25	313.25	313.25	313.25	313.25	-0.24%	-
Jun 29, 2026	311.50	315.65	311.50	314.00	314.00	0.27%	160
Jun 26, 2026	311.10	313.15	311.10	313.15	313.15	2.20%	86
Jun 25, 2026	306.40	306.40	306.40	306.40	306.40	0.77%	-
Jun 24, 2026	303.85	304.05	303.85	304.05	304.05	0.35%	26
Jun 23, 2026	299.25	305.00	299.25	303.00	303.00	3.93%	260
Jun 22, 2026	295.75	295.75	291.55	291.55	291.55	-1.59%	83
Jun 19, 2026	296.25	296.25	296.25	296.25	296.25	-0.94%	2
Jun 18, 2026	295.90	299.05	295.90	299.05	299.05	0.71%	80
Jun 17, 2026	298.25	299.05	296.95	296.95	296.95	-0.83%	68
Jun 16, 2026	301.15	301.15	299.45	299.45	299.45	-3.45%	30
Jun 15, 2026	305.70	310.15	305.70	310.15	310.15	0.85%	4
Jun 12, 2026	307.80	307.80	304.30	307.55	307.55	5.54%	210
Jun 11, 2026	291.40	291.40	291.40	291.40	291.40	-1.57%	-
Jun 10, 2026	296.35	300.40	296.05	296.05	296.05	-0.72%	60
Jun 9, 2026	298.20	298.20	298.20	298.20	298.20	-1.21%	-
Jun 8, 2026	301.85	301.85	301.85	301.85	301.85	-0.97%	-
Jun 5, 2026	295.45	310.10	295.45	304.80	304.80	3.43%	10
Jun 4, 2026	293.35	296.35	293.35	294.70	294.70	4.88%	11
Jun 3, 2026	281.05	281.05	281.00	281.00	281.00	0.46%	50
Jun 2, 2026	281.10	281.10	279.70	279.70	279.70	-1.79%	170
Jun 1, 2026	290.75	290.75	284.80	284.80	284.80	-1.15%	60
May 29, 2026	290.55	290.55	288.10	288.10	288.10	0.02%	9
May 28, 2026	288.05	288.05	288.05	288.05	288.05	-1.20%	-
May 27, 2026	287.30	291.55	287.25	291.55	291.55	-1.17%	130
May 26, 2026	291.00	295.00	291.00	295.00	295.00	1.37%	8
May 25, 2026	291.00	291.00	291.00	291.00	291.00	-0.63%	-
May 22, 2026	289.45	293.50	288.15	292.85	292.85	1.72%	125
May 21, 2026	283.75	287.90	281.55	287.90	287.90	0.37%	40
May 20, 2026	283.80	286.85	283.80	286.85	286.85	1.92%	3
May 19, 2026	276.90	281.45	276.90	281.45	281.45	0.90%	35
May 18, 2026	278.60	278.95	278.60	278.95	278.95	-4.55%	2
May 15, 2026	284.70	292.25	284.70	292.25	292.25	1.74%	14
May 14, 2026	288.90	289.45	284.15	289.45	287.25	1.47%	103
May 13, 2026	285.35	288.55	283.40	285.25	283.08	-1.23%	199
May 12, 2026	278.55	288.80	278.55	288.80	286.61	2.45%	107
May 11, 2026	280.80	281.90	280.80	281.90	279.76	-0.46%	1,820
May 8, 2026	279.10	283.30	279.10	283.20	281.05	0.98%	60