FRA:AMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	280.45	280.45	280.45	280.45	278.32	0.23%	-
May 6, 2026	279.80	279.80	279.80	279.80	277.67	1.41%	-
May 5, 2026	276.00	276.00	275.90	275.90	273.80	-1.16%	20
May 4, 2026	282.75	282.75	279.15	279.15	277.03	-4.66%	258
Apr 30, 2026	287.95	292.80	287.95	292.80	290.58	2.92%	64
Apr 29, 2026	288.90	288.90	284.50	284.50	282.34	-1.57%	32
Apr 28, 2026	289.05	289.05	289.05	289.05	286.85	-0.58%	-
Apr 27, 2026	292.25	292.25	290.75	290.75	288.54	-1.16%	80
Apr 24, 2026	297.10	297.10	294.15	294.15	291.92	0.22%	120
Apr 23, 2026	293.50	293.50	293.50	293.50	291.27	0.74%	-
Apr 22, 2026	292.70	292.70	291.35	291.35	289.14	-1.59%	24
Apr 21, 2026	296.05	296.05	296.05	296.05	293.80	-2.25%	-
Apr 20, 2026	303.15	303.15	302.85	302.85	300.55	2.91%	4
Apr 17, 2026	298.15	298.15	294.30	294.30	292.06	-0.96%	84
Apr 16, 2026	293.65	297.15	292.65	297.15	294.89	1.07%	76