AMG Critical Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	38.00	38.20	37.28	38.00	38.00	0.74%	11,876
Feb 10, 2026	37.01	37.90	37.02	37.72	37.72	3.21%	12,538
Feb 9, 2026	36.25	36.84	36.18	36.55	36.55	0.46%	26,820
Feb 6, 2026	36.27	36.74	35.98	36.38	36.38	1.62%	19,745
Feb 5, 2026	36.00	36.68	35.48	35.80	35.80	-3.14%	23,665
Feb 4, 2026	36.98	39.00	36.96	36.96	36.96	1.29%	13,081
Feb 3, 2026	36.50	36.96	36.26	36.49	36.49	2.60%	4,315
Feb 2, 2026	34.48	35.88	33.94	35.57	35.57	-1.09%	29,911
Jan 30, 2026	35.89	36.36	35.30	35.96	35.96	-2.02%	2,703
Jan 29, 2026	38.29	39.00	36.60	36.70	36.70	-2.91%	12,913
Jan 28, 2026	38.18	38.88	37.68	37.80	37.80	-0.89%	8,911
Jan 27, 2026	39.01	39.48	37.91	38.14	38.14	-3.00%	26,956
Jan 26, 2026	39.89	40.30	38.69	39.32	39.32	-1.16%	29,393
Jan 23, 2026	39.01	40.11	38.40	39.78	39.78	3.22%	37,119
Jan 22, 2026	37.01	38.54	36.42	38.54	38.54	6.11%	15,633
Jan 21, 2026	35.38	36.32	35.14	36.32	36.32	2.95%	31,225
Jan 20, 2026	35.66	35.90	34.82	35.28	35.28	-1.62%	14,703
Jan 19, 2026	36.29	37.04	35.60	35.86	35.86	-4.37%	9,694
Jan 16, 2026	37.89	38.40	37.28	37.50	37.50	-2.19%	26,955
Jan 15, 2026	37.30	38.38	36.52	38.34	38.34	2.02%	23,903
Jan 14, 2026	37.49	38.40	37.28	37.58	37.58	0.75%	6,242
Jan 13, 2026	35.41	37.30	34.70	37.30	37.30	8.24%	8,610
Jan 12, 2026	32.10	34.48	32.02	34.46	34.46	8.43%	25,481
Jan 9, 2026	31.55	31.78	31.18	31.78	31.78	2.12%	14,935
Jan 8, 2026	31.95	32.02	30.74	31.12	31.12	-2.20%	4,954
Jan 7, 2026	31.03	31.84	31.00	31.82	31.82	0.25%	23,226
Jan 6, 2026	31.01	31.74	30.66	31.74	31.74	3.93%	23,223
Jan 5, 2026	29.70	30.80	29.78	30.54	30.54	3.11%	266,749
Jan 2, 2026	28.58	29.68	28.06	29.62	29.62	4.66%	16,895
Dec 31, 2025	28.52	28.34	27.64	28.30	28.30	-0.84%	4,377
Dec 30, 2025	28.33	28.68	27.26	28.54	28.54	2.37%	6,432
Dec 29, 2025	27.49	28.50	27.48	27.88	27.88	1.31%	17,573
Dec 24, 2025	27.11	27.80	27.38	27.52	27.52	0.58%	989
Dec 23, 2025	27.22	27.40	26.88	27.36	27.36	0.74%	11,795
Dec 22, 2025	26.75	27.74	26.84	27.16	27.16	3.35%	561,867
Dec 19, 2025	25.53	26.38	25.62	26.28	26.28	1.00%	3,317
Dec 18, 2025	25.81	26.10	25.30	26.02	26.02	-0.15%	3,835
Dec 17, 2025	26.54	26.68	26.02	26.06	26.06	-1.10%	1,339
Dec 16, 2025	26.10	26.35	26.00	26.35	26.35	-0.19%	5,353
Dec 15, 2025	27.55	27.74	26.14	26.40	26.40	-4.56%	21,424
Dec 12, 2025	27.49	28.12	27.58	27.66	27.66	1.54%	7,574
Dec 11, 2025	27.09	27.24	26.84	27.24	27.24	-0.33%	282,349
Dec 10, 2025	27.47	27.66	27.20	27.33	27.33	0.63%	7,383
Dec 9, 2025	27.07	27.18	26.66	27.16	27.16	0.37%	2,714
Dec 8, 2025	27.11	27.80	26.98	27.06	27.06	-0.15%	2,482
Dec 5, 2025	26.10	27.48	26.30	27.10	27.10	4.31%	11,727
Dec 4, 2025	26.71	26.68	25.86	25.98	25.98	-1.81%	5,592
Dec 3, 2025	26.29	26.82	26.34	26.46	26.46	0.23%	4,006
Dec 2, 2025	26.48	26.48	26.00	26.40	26.40	0.84%	1,587
Dec 1, 2025	26.44	26.42	25.92	26.18	26.18	-1.13%	2,306