AMG(AMG)
AMG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $360.90 | $365.33 | $358.25 | $362.40 | 209,139 |
| 8/11/2026 | $363.81 | $370.79 | $358.95 | $359.07 | 294,310 |
| 8/10/2026 | $368.11 | $371.75 | $361.81 | $363.39 | 277,000 |
| 8/7/2026 | $373.07 | $378.32 | $367.91 | $369.70 | 186,700 |
| 8/6/2026 | $376.65 | $379.02 | $372.07 | $372.18 | 117,400 |
| 8/5/2026 | $387.61 | $390.99 | $375.45 | $375.62 | 196,100 |
| 8/4/2026 | $382.72 | $392.92 | $382.37 | $383.42 | 290,001 |
| 8/3/2026 | $368.70 | $384.11 | $368.70 | $380.89 | 347,138 |
| 7/31/2026 | $366.13 | $375.41 | $365.00 | $366.73 | 232,406 |
| 7/30/2026 | $363.70 | $374.86 | $355.00 | $365.46 | 321,413 |
| 7/29/2026 | $366.01 | $370.75 | $360.07 | $360.07 | 257,100 |
| 7/28/2026 | $364.04 | $375.00 | $360.95 | $370.12 | 244,200 |
| 7/27/2026 | $361.66 | $369.58 | $359.02 | $363.80 | 199,300 |
| 7/24/2026 | $349.01 | $358.68 | $347.95 | $358.29 | 196,800 |
| 7/23/2026 | $344.11 | $348.75 | $338.44 | $347.77 | 239,706 |
| 7/22/2026 | $340.85 | $356.05 | $340.85 | $346.70 | 350,200 |
| 7/21/2026 | $368.21 | $373.55 | $328.11 | $340.58 | 910,151 |
| 7/20/2026 | $373.24 | $377.16 | $365.86 | $366.12 | 109,751 |
| 7/17/2026 | $367.77 | $373.74 | $359.94 | $369.83 | 217,330 |
| 7/16/2026 | $377.11 | $381.06 | $373.13 | $376.79 | 190,300 |
| 7/15/2026 | $370.00 | $382.75 | $369.93 | $379.59 | 170,534 |
| 7/14/2026 | $359.98 | $368.86 | $359.98 | $366.00 | 194,387 |
| 7/13/2026 | $365.58 | $369.14 | $357.86 | $359.78 | 234,600 |
| 7/10/2026 | $368.40 | $369.94 | $366.20 | $366.41 | 198,100 |
| 7/9/2026 | $359.39 | $366.47 | $356.31 | $364.96 | 221,000 |
| 7/8/2026 | $357.85 | $360.31 | $353.68 | $356.27 | 232,900 |
| 7/7/2026 | $360.45 | $361.75 | $354.40 | $359.72 | 285,030 |
| 7/6/2026 | $345.34 | $357.85 | $344.44 | $356.61 | 292,237 |
| 7/2/2026 | $340.79 | $345.61 | $337.96 | $344.60 | 204,100 |
| 7/1/2026 | $338.50 | $348.50 | $336.76 | $336.91 | 303,921 |
| 6/30/2026 | $344.33 | $349.21 | $336.36 | $338.40 | 550,935 |
| 6/29/2026 | $342.05 | $343.94 | $334.20 | $342.46 | 489,300 |
| 6/26/2026 | $340.19 | $344.55 | $337.57 | $341.98 | 450,900 |
| 6/25/2026 | $342.52 | $346.59 | $337.35 | $340.08 | 199,426 |
| 6/24/2026 | $350.15 | $350.38 | $337.51 | $339.10 | 257,109 |
| 6/23/2026 | $352.27 | $356.34 | $349.35 | $350.22 | 259,610 |
| 6/22/2026 | $354.92 | $358.99 | $349.00 | $357.31 | 317,034 |
| 6/18/2026 | $361.53 | $361.78 | $351.16 | $352.90 | 646,700 |
| 6/17/2026 | $357.42 | $362.94 | $353.94 | $355.67 | 255,919 |
| 6/16/2026 | $355.85 | $359.49 | $353.92 | $357.50 | 169,700 |
| 6/15/2026 | $359.30 | $363.89 | $352.12 | $352.93 | 260,500 |
| 6/12/2026 | $347.08 | $355.55 | $346.00 | $354.62 | 371,500 |
| 6/11/2026 | $341.13 | $345.81 | $335.56 | $344.33 | 233,300 |
| 6/10/2026 | $339.42 | $346.79 | $334.60 | $335.34 | 325,800 |
| 6/9/2026 | $339.58 | $348.15 | $333.01 | $342.12 | 362,721 |
| 6/8/2026 | $337.09 | $345.07 | $334.98 | $336.62 | 613,067 |
| 6/5/2026 | $332.71 | $338.07 | $328.38 | $336.81 | 611,126 |
| 6/4/2026 | $312.62 | $336.76 | $312.62 | $334.82 | 544,300 |
| 6/3/2026 | $306.52 | $312.87 | $299.81 | $311.61 | 383,222 |
| 6/2/2026 | $302.39 | $312.30 | $301.90 | $310.52 | 310,253 |
| 6/1/2026 | $302.39 | $307.35 | $300.04 | $302.45 | 258,146 |
| 5/29/2026 | $303.16 | $307.10 | $301.70 | $302.85 | 500,400 |
| 5/28/2026 | $305.88 | $308.71 | $301.63 | $302.96 | 297,100 |
| 5/27/2026 | $308.95 | $313.35 | $303.51 | $307.92 | 451,300 |
| 5/26/2026 | $304.08 | $309.75 | $303.30 | $308.65 | 227,900 |
| 5/22/2026 | $303.53 | $306.47 | $295.78 | $301.96 | 262,700 |
| 5/21/2026 | $299.42 | $302.83 | $295.41 | $302.63 | 338,121 |
| 5/20/2026 | $296.93 | $303.53 | $294.99 | $301.34 | 355,410 |
| 5/19/2026 | $296.56 | $299.57 | $293.49 | $294.90 | 232,316 |
| 5/18/2026 | $293.97 | $301.39 | $291.25 | $297.03 | 231,803 |
| 5/15/2026 | $299.72 | $301.10 | $293.18 | $293.91 | 308,409 |