AMG Critical Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	35.41	36.41	35.14	35.58	35.58	-0.28%	808
Mar 10, 2026	35.38	35.68	34.84	35.68	35.68	5.38%	7,356
Mar 9, 2026	33.01	34.06	32.80	33.86	33.86	-2.08%	10,026
Mar 6, 2026	35.95	36.48	34.44	34.58	34.58	-2.48%	7,469
Mar 5, 2026	35.85	36.70	35.10	35.46	35.46	-0.11%	20,489
Mar 4, 2026	33.13	35.76	33.60	35.50	35.50	11.08%	48,355
Mar 3, 2026	33.30	33.32	31.37	31.96	31.96	-6.93%	46,376
Mar 2, 2026	32.90	34.52	32.32	34.34	34.34	2.57%	36,822
Feb 27, 2026	33.74	34.44	33.34	33.48	33.48	-0.36%	4,982
Feb 26, 2026	36.00	35.50	33.09	33.60	33.60	-11.86%	39,400
Feb 25, 2026	36.73	38.40	36.64	38.12	38.12	3.64%	26,103
Feb 24, 2026	36.46	37.02	36.22	36.78	36.78	1.38%	46,903
Feb 23, 2026	35.49	36.52	35.30	36.28	36.28	2.60%	11,093
Feb 20, 2026	36.33	36.90	35.36	35.36	35.36	-4.43%	8,573
Feb 19, 2026	37.30	38.00	36.60	37.00	37.00	-2.84%	5,309
Feb 18, 2026	35.55	38.08	36.46	38.08	38.08	9.02%	3,829
Feb 17, 2026	36.00	36.00	34.76	34.93	34.93	-3.51%	9,129
Feb 16, 2026	37.01	36.66	35.76	36.20	36.20	-1.74%	303
Feb 13, 2026	36.29	37.50	35.88	36.84	36.84	-0.05%	3,380
Feb 12, 2026	38.40	38.78	36.86	36.86	36.86	-3.00%	11,217
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