Advance Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	16.00	16.30	14.30	15.20	15.20	-6.46%	1,834,933
Mar 6, 2026	16.15	16.80	15.85	16.25	16.25	-1.52%	1,283,778
Mar 5, 2026	16.70	17.30	16.00	16.50	16.50	2.80%	1,738,133
Mar 4, 2026	17.05	17.60	15.65	16.05	16.05	-6.69%	3,845,668
Mar 3, 2026	18.00	18.10	17.00	17.20	17.20	-2.82%	2,253,005
Mar 2, 2026	17.80	18.40	16.85	17.70	17.70	-0.84%	1,528,560
Feb 26, 2026	18.10	18.20	17.40	17.85	17.85	-1.38%	1,929,240
Feb 25, 2026	18.90	19.60	17.00	18.10	18.10	-3.47%	4,676,667
Feb 24, 2026	17.70	19.50	17.40	18.75	18.75	7.14%	11,053,890
Feb 23, 2026	15.80	17.85	15.25	17.50	17.50	12.90%	4,269,235
Feb 11, 2026	15.45	16.00	15.15	15.50	15.50	-0.32%	1,607,026
Feb 10, 2026	16.15	16.80	14.85	15.55	15.55	-5.47%	2,544,988
Feb 9, 2026	17.15	17.20	16.05	16.45	16.45	-1.79%	1,435,181
Feb 6, 2026	18.00	18.00	15.70	16.75	16.75	-5.90%	3,156,509
Feb 5, 2026	17.50	19.20	16.95	17.80	17.80	1.42%	6,163,101
Feb 4, 2026	16.65	18.00	15.15	17.55	17.55	8.33%	3,977,117
Feb 3, 2026	16.70	17.10	16.00	16.20	16.20	-0.61%	1,782,662
Feb 2, 2026	17.00	17.75	15.90	16.30	16.30	-7.12%	2,754,891
Jan 30, 2026	17.30	18.40	16.05	17.55	17.55	0.86%	4,559,471
Jan 29, 2026	18.55	19.30	17.15	17.40	17.40	-6.20%	8,647,826
Jan 28, 2026	17.10	19.35	16.50	18.55	18.55	9.44%	14,452,410
Jan 27, 2026	13.65	17.20	13.65	16.95	16.95	21.51%	7,421,665
Jan 26, 2026	14.30	14.45	13.55	13.95	13.95	-1.06%	1,393,872
Jan 23, 2026	15.30	15.30	13.80	14.10	14.10	-6.00%	1,501,650
Jan 22, 2026	15.65	16.05	14.00	15.00	15.00	-3.54%	2,883,254
Jan 21, 2026	17.15	17.50	15.25	15.55	15.55	-9.33%	4,458,516
Jan 20, 2026	15.45	17.15	14.65	17.15	17.15	11.00%	8,915,846
Jan 19, 2026	13.25	15.90	13.25	15.45	15.45	16.17%	4,634,455
Jan 16, 2026	12.70	13.65	12.45	13.30	13.30	6.40%	1,589,138
Jan 15, 2026	12.95	13.00	12.50	12.50	12.50	-3.47%	586,451
Jan 14, 2026	13.00	13.05	12.60	12.95	12.95	-0.38%	604,483
Jan 13, 2026	13.10	13.50	12.70	13.00	13.00	-	774,518
Jan 12, 2026	12.90	13.70	12.75	13.00	13.00	1.96%	544,068
Jan 9, 2026	12.95	14.15	12.40	12.75	12.75	-0.39%	810,847
Jan 8, 2026	13.50	13.55	12.60	12.80	12.80	-3.03%	692,546
Jan 7, 2026	11.85	14.00	11.30	13.20	13.20	11.86%	1,578,095
Jan 6, 2026	12.00	12.05	11.45	11.80	11.80	-1.67%	757,749
Jan 5, 2026	12.25	12.50	11.65	12.00	12.00	-2.04%	1,227,424
Jan 2, 2026	12.45	12.70	12.00	12.25	12.25	-1.21%	1,151,514
Dec 31, 2025	12.65	12.65	12.20	12.40	12.40	-1.98%	676,149
Dec 30, 2025	12.85	12.90	12.45	12.65	12.65	-0.39%	635,748
Dec 29, 2025	13.00	13.05	12.20	12.70	12.70	-0.39%	533,319
Dec 26, 2025	12.85	12.90	12.50	12.75	12.75	-	512,782
Dec 24, 2025	12.95	12.95	12.55	12.75	12.75	-1.54%	361,834
Dec 23, 2025	13.05	13.05	12.55	12.95	12.95	-0.77%	694,120
Dec 22, 2025	13.30	13.30	12.75	13.05	13.05	-0.76%	623,588
Dec 19, 2025	12.95	13.65	12.65	13.15	13.15	1.94%	315,138
Dec 18, 2025	13.00	13.00	12.65	12.90	12.90	-0.77%	438,990
Dec 17, 2025	12.95	13.50	12.65	13.00	13.00	0.39%	657,590
Dec 16, 2025	13.05	13.05	12.40	12.95	12.95	-0.38%	381,364