Affiliated Managers Group (NY: AMG )

179.74 +3.98 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 112.89 114.11 109.91 110.08 581,483 -3.67(-3.22%)
Jan 28, 2021 115.32 117.91 113.42 113.75 458,270 -1.43(-1.24%)
Jan 27, 2021 114.33 120.00 113.80 115.17 593,595 -0.31(-0.27%)
Jan 26, 2021 114.36 116.31 114.28 115.48 435,072 +1.92(+1.69%)
Jan 25, 2021 112.01 114.83 111.70 113.57 286,065 +0.57(+0.50%)
Jan 22, 2021 111.42 113.25 111.27 113.00 216,316 +0.50(+0.44%)
Jan 21, 2021 113.73 115.08 112.48 112.50 427,305 -0.99(-0.87%)
Jan 20, 2021 112.31 113.73 111.60 113.49 427,386 +1.50(+1.34%)
Jan 19, 2021 110.81 112.04 109.53 111.99 402,869 +1.78(+1.61%)
Jan 15, 2021 108.67 110.60 107.86 110.21 294,595 -0.59(-0.53%)
Jan 14, 2021 109.33 111.28 108.73 110.80 344,453 +1.91(+1.75%)
Jan 13, 2021 108.59 109.64 107.64 108.89 341,999 +0.21(+0.19%)
Jan 12, 2021 107.87 110.31 107.55 108.68 351,674 +1.62(+1.51%)
Jan 11, 2021 105.44 107.45 105.44 107.06 276,422 +0.92(+0.87%)
Jan 08, 2021 106.71 106.75 104.73 106.14 266,066 +0.49(+0.46%)
Jan 07, 2021 105.90 106.86 105.25 105.65 276,751 +0.80(+0.76%)
Jan 06, 2021 102.76 106.66 102.76 104.86 462,673 +4.05(+4.01%)
Jan 05, 2021 99.57 101.55 99.18 100.81 361,217 +1.80(+1.82%)
Jan 04, 2021 101.65 102.84 98.78 99.01 427,198 -2.59(-2.55%)
Dec 31, 2020 101.60 101.60 101.60 236,699 +0.76(+0.75%)
Dec 30, 2020 100.48 102.25 100.19 100.84 236,699 +0.38(+0.38%)
Dec 29, 2020 101.54 101.65 100.20 100.46 258,580 -1.01(-0.99%)
Dec 28, 2020 102.30 103.24 101.30 101.47 207,669 -0.17(-0.17%)
Dec 24, 2020 102.22 102.22 100.59 101.64 96,696 +0.14(+0.14%)
Dec 23, 2020 99.73 102.69 99.73 101.50 274,832 +2.19(+2.20%)
Dec 22, 2020 100.99 100.99 98.76 99.31 245,060 -1.81(-1.79%)
Dec 21, 2020 99.68 101.50 98.23 101.12 468,839 +1.02(+1.02%)
Dec 18, 2020 100.24 101.18 99.07 100.10 837,339 +0.13(+0.13%)
Dec 17, 2020 99.30 100.43 98.56 99.97 273,801 +0.87(+0.88%)
Dec 16, 2020 99.07 99.19 98.30 99.10 269,469 +0.93(+0.95%)
Dec 15, 2020 97.17 98.28 95.93 98.17 241,927 +1.87(+1.94%)
Dec 14, 2020 98.33 98.81 96.22 96.30 400,373 -0.78(-0.80%)
Dec 11, 2020 97.12 97.67 95.65 97.08 308,909 -1.13(-1.15%)
Dec 10, 2020 96.93 98.26 96.11 98.21 448,971 -0.01(-0.01%)
Dec 09, 2020 98.06 98.93 95.93 98.22 489,190 +0.64(+0.66%)
Dec 08, 2020 94.38 98.16 94.38 97.58 366,723 +2.18(+2.28%)
Dec 07, 2020 95.17 95.69 94.09 95.40 246,217 +0.18(+0.19%)
Dec 04, 2020 93.21 95.42 92.48 95.22 298,399 +2.07(+2.22%)
Dec 03, 2020 90.14 95.29 90.14 93.16 509,458 +3.19(+3.54%)
Dec 02, 2020 88.36 89.97 87.91 89.97 360,214 +1.32(+1.49%)
Dec 01, 2020 88.91 89.67 88.04 88.65 499,667 +1.62(+1.86%)
Nov 30, 2020 90.42 91.24 86.85 87.03 581,516 -4.01(-4.40%)
Nov 27, 2020 90.84 91.95 89.42 91.04 209,410 +0.34(+0.37%)
Nov 25, 2020 90.84 91.04 89.58 90.70 215,716 -0.61(-0.67%)
Nov 24, 2020 88.09 91.53 87.36 91.31 397,551 +4.43(+5.09%)
Nov 23, 2020 86.22 87.36 85.83 86.88 281,663 +1.89(+2.22%)
Nov 20, 2020 85.28 85.61 84.09 84.99 334,935 -0.60(-0.70%)
Nov 19, 2020 85.88 86.50 84.23 85.59 299,561 -0.96(-1.11%)
Nov 18, 2020 89.61 89.79 86.44 86.55 408,002 -2.31(-2.60%)
Nov 17, 2020 87.45 89.14 87.04 88.86 777,372 +0.15(+0.17%)
Nov 16, 2020 88.98 89.36 87.33 88.71 349,648 +2.23(+2.58%)
Nov 13, 2020 84.94 86.72 84.10 86.48 390,191 +2.02(+2.39%)
Nov 12, 2020 84.33 85.56 82.98 84.47 445,552 -0.53(-0.62%)
Nov 11, 2020 86.39 86.40 84.48 84.99 356,932 -0.42(-0.49%)
Nov 10, 2020 84.18 85.70 83.64 85.41 388,945 +1.59(+1.89%)
Nov 09, 2020 86.10 86.76 82.94 83.83 431,819 +4.47(+5.63%)
Nov 06, 2020 81.01 81.01 78.93 79.36 251,452 -1.65(-2.03%)
Nov 05, 2020 78.51 81.93 78.51 81.01 408,239 +3.17(+4.07%)
Nov 04, 2020 76.42 79.25 75.23 77.84 283,560 -0.78(-0.99%)
Nov 03, 2020 78.06 79.38 77.53 78.62 278,063 +2.20(+2.88%)
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.