Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 165.71 165.71 158.36 161.02 469,738 -2.81(-1.71%)
Apr 29, 2021 160.72 164.65 159.25 163.83 253,800 +4.48(+2.81%)
Apr 28, 2021 160.99 160.99 158.72 159.35 231,693 -1.45(-0.90%)
Apr 27, 2021 157.94 161.06 156.78 160.80 232,866 +2.86(+1.81%)
Apr 26, 2021 159.19 161.47 157.39 157.94 367,119 -0.05(-0.03%)
Apr 23, 2021 156.08 159.23 156.08 157.99 311,591 +2.50(+1.61%)
Apr 22, 2021 158.85 158.99 154.14 155.50 275,674 -2.43(-1.54%)
Apr 21, 2021 153.87 158.30 153.37 157.92 332,582 +3.22(+2.08%)
Apr 20, 2021 156.31 156.50 152.40 154.71 255,488 -2.07(-1.32%)
Apr 19, 2021 157.26 157.39 155.38 156.77 201,003 -0.58(-0.37%)
Apr 16, 2021 158.11 158.59 156.93 157.35 150,240 -0.31(-0.20%)
Apr 15, 2021 158.39 158.78 156.79 157.66 224,880 +1.03(+0.66%)
Apr 14, 2021 155.28 158.94 155.28 156.63 174,176 +1.92(+1.24%)
Apr 13, 2021 159.13 159.13 154.45 154.72 203,743 -3.77(-2.38%)
Apr 12, 2021 156.28 158.91 155.50 158.48 233,089 +3.00(+1.93%)
Apr 09, 2021 154.20 156.69 153.75 155.49 209,896 +1.49(+0.97%)
Apr 08, 2021 154.54 154.54 151.39 154.00 178,961 +0.33(+0.21%)
Apr 07, 2021 154.17 154.53 152.04 153.67 262,090 -0.87(-0.56%)
Apr 06, 2021 154.50 155.56 153.51 154.53 222,946 +0.27(+0.17%)
Apr 05, 2021 153.55 155.57 153.22 154.27 228,132 +2.12(+1.39%)
Apr 01, 2021 149.80 152.34 148.83 152.15 232,817 +3.26(+2.19%)
Mar 31, 2021 148.70 151.35 147.87 148.89 282,327 +0.05(+0.03%)
Mar 30, 2021 147.07 149.80 146.75 148.84 319,148 +1.93(+1.31%)
Mar 29, 2021 150.05 153.41 146.81 146.91 346,132 -5.00(-3.29%)
Mar 26, 2021 149.26 152.03 148.34 151.92 322,801 +3.67(+2.47%)
Mar 25, 2021 144.00 148.94 142.17 148.25 328,865 +3.23(+2.23%)
Mar 24, 2021 146.88 148.60 144.56 145.02 506,045 +0.13(+0.09%)
Mar 23, 2021 147.27 148.14 143.31 144.89 907,680 -3.79(-2.55%)
Mar 22, 2021 148.74 150.35 146.13 148.68 481,877 -0.30(-0.20%)
Mar 19, 2021 146.18 149.96 145.68 148.98 994,429 +2.15(+1.46%)
Mar 18, 2021 150.01 150.01 146.31 146.83 484,554 -2.92(-1.95%)
Mar 17, 2021 148.34 150.02 146.60 149.75 412,828 +2.15(+1.46%)
Mar 16, 2021 149.56 149.56 146.74 147.60 471,947 -1.72(-1.15%)
Mar 15, 2021 144.81 149.36 144.37 149.32 417,338 +4.11(+2.83%)
Mar 12, 2021 145.83 148.01 144.00 145.21 331,609 +0.24(+0.17%)
Mar 11, 2021 141.47 145.46 141.02 144.97 455,360 +4.22(+3.00%)
Mar 10, 2021 138.89 142.44 138.34 140.76 638,026 +3.38(+2.46%)
Mar 09, 2021 140.04 141.30 137.35 137.38 706,779 -1.44(-1.04%)
Mar 08, 2021 140.71 140.72 137.97 138.82 390,653 -0.36(-0.26%)
Mar 05, 2021 137.11 140.18 132.78 139.18 455,425 +4.27(+3.16%)
Mar 04, 2021 136.53 138.70 132.50 134.91 447,949 -2.18(-1.59%)
Mar 03, 2021 139.36 142.38 136.97 137.09 544,754 -2.28(-1.63%)
Mar 02, 2021 141.69 142.55 138.84 139.37 479,127 -2.90(-2.04%)
Mar 01, 2021 142.86 144.92 141.95 142.27 499,608 +2.43(+1.74%)
Feb 26, 2021 141.88 142.84 137.28 139.84 431,202 -2.53(-1.78%)
Feb 25, 2021 147.87 148.36 142.34 142.37 348,517 -5.09(-3.46%)
Feb 24, 2021 144.06 147.64 142.96 147.46 304,059 +4.37(+3.05%)
Feb 23, 2021 141.99 143.76 137.96 143.10 407,724 +0.17(+0.12%)
Feb 22, 2021 140.76 144.47 140.76 142.93 309,271 +0.61(+0.43%)
Feb 19, 2021 139.86 142.89 138.92 142.32 294,074 +3.78(+2.73%)
Feb 18, 2021 143.46 145.87 138.06 138.54 1,000,518 -5.71(-3.96%)
Feb 17, 2021 145.06 145.31 142.66 144.25 685,373 -1.62(-1.11%)
Feb 16, 2021 148.48 148.84 145.49 145.86 779,700 -1.89(-1.28%)
Feb 12, 2021 145.34 148.22 144.63 147.75 431,332 +2.73(+1.88%)
Feb 11, 2021 145.20 147.86 143.86 145.02 771,685 +0.80(+0.55%)
Feb 10, 2021 145.38 147.23 142.05 144.22 1,086,690 +2.25(+1.58%)
Feb 09, 2021 135.85 143.10 133.85 141.98 1,032,580 +10.01(+7.58%)
Feb 08, 2021 118.15 132.65 118.15 131.97 1,413,818 +19.67(+17.52%)
Feb 05, 2021 114.06 114.70 112.25 112.30 385,786 -0.53(-0.47%)
Feb 04, 2021 112.50 112.85 111.57 112.83 309,920 +0.63(+0.56%)
Feb 03, 2021 111.39 112.55 110.30 112.20 288,097 +0.32(+0.29%)
Feb 02, 2021 114.59 115.27 111.63 111.88 417,175 -1.51(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.