Affiliated Managers Group (NY: AMG )

175.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 65.71 65.77 65.52 65.60 300,092 +0.13(+0.19%)
Dec 30, 2004 65.25 65.58 65.22 65.47 255,481 +0.46(+0.72%)
Dec 29, 2004 64.71 65.06 64.51 65.01 180,922 +0.30(+0.46%)
Dec 28, 2004 64.02 64.71 64.02 64.71 137,550 +0.70(+1.09%)
Dec 27, 2004 64.88 64.94 63.87 64.01 126,398 -0.79(-1.23%)
Dec 23, 2004 65.22 65.22 64.65 64.80 147,980 -0.46(-0.71%)
Dec 22, 2004 65.17 65.50 64.49 65.27 310,522 +1.10(+1.72%)
Dec 21, 2004 63.72 64.20 63.48 64.16 358,231 +0.58(+0.91%)
Dec 20, 2004 63.67 64.15 63.42 63.58 184,537 +0.11(+0.17%)
Dec 17, 2004 64.35 64.39 63.48 63.48 570,237 -0.87(-1.35%)
Dec 16, 2004 64.25 64.56 64.14 64.35 426,903 -0.05(-0.08%)
Dec 15, 2004 64.40 64.74 63.94 64.40 1,235,377 -0.16(-0.25%)
Dec 14, 2004 63.19 64.73 63.13 64.56 521,392 +1.06(+1.66%)
Dec 13, 2004 63.43 63.77 63.43 63.51 442,909 +0.23(+0.37%)
Dec 10, 2004 61.93 63.72 61.89 63.27 373,101 +1.30(+2.09%)
Dec 09, 2004 61.74 62.12 61.48 61.98 263,536 +0.16(+0.27%)
Dec 08, 2004 61.43 61.85 61.36 61.81 222,849 +0.43(+0.69%)
Dec 07, 2004 61.98 62.38 61.35 61.38 236,480 -0.59(-0.95%)
Dec 06, 2004 61.88 62.30 61.82 61.98 276,444 -0.24(-0.39%)
Dec 03, 2004 62.47 62.91 62.11 62.22 661,834 -0.24(-0.39%)
Dec 02, 2004 62.56 62.78 62.29 62.46 332,105 +0.06(+0.09%)
Dec 01, 2004 61.35 62.56 61.27 62.40 1,529,686 +1.03(+1.67%)
Nov 30, 2004 60.73 61.62 60.62 61.38 669,993 +0.65(+1.07%)
Nov 29, 2004 61.20 61.56 60.38 60.73 837,801 +0.87(+1.46%)
Nov 26, 2004 59.74 59.99 59.65 59.85 119,789 +0.36(+0.60%)
Nov 24, 2004 58.77 59.70 58.77 59.50 413,995 +0.77(+1.30%)
Nov 23, 2004 57.69 58.83 57.62 58.73 1,045,676 +1.05(+1.81%)
Nov 22, 2004 56.28 58.20 56.26 57.69 1,102,060 +1.21(+2.14%)
Nov 19, 2004 57.33 57.39 56.22 56.48 616,810 -0.90(-1.57%)
Nov 18, 2004 57.68 57.76 57.33 57.38 266,117 -0.26(-0.45%)
Nov 17, 2004 56.99 58.15 56.99 57.64 543,594 +0.77(+1.36%)
Nov 16, 2004 57.42 57.45 56.77 56.86 332,001 -0.57(-0.99%)
Nov 15, 2004 56.84 57.65 56.80 57.43 484,319 -0.46(-0.80%)
Nov 12, 2004 58.25 58.26 57.82 57.90 424,735 -0.45(-0.76%)
Nov 11, 2004 57.75 58.66 57.75 58.34 279,852 +0.62(+1.07%)
Nov 10, 2004 57.59 58.30 57.18 57.72 448,589 +0.09(+0.15%)
Nov 09, 2004 56.79 58.13 56.75 57.64 514,060 +0.96(+1.69%)
Nov 08, 2004 56.50 57.13 56.46 56.68 653,986 +0.17(+0.31%)
Nov 05, 2004 55.78 56.53 55.75 56.50 533,681 +0.90(+1.62%)
Nov 04, 2004 55.29 55.86 55.06 55.60 566,003 +0.31(+0.56%)
Nov 03, 2004 55.44 56.07 55.09 55.29 803,516 +0.38(+0.69%)
Nov 02, 2004 54.32 55.54 54.32 54.92 525,213 +0.60(+1.11%)
Nov 01, 2004 53.83 54.62 53.76 54.32 489,173 +0.24(+0.45%)
Oct 29, 2004 53.65 54.28 53.47 54.07 433,719 +0.52(+0.98%)
Oct 28, 2004 53.51 53.82 53.18 53.55 395,923 +0.04(+0.07%)
Oct 27, 2004 53.12 53.52 52.44 53.51 1,132,936 +0.40(+0.75%)
Oct 26, 2004 52.05 53.44 52.05 53.12 803,000 +0.97(+1.86%)
Oct 25, 2004 53.07 53.27 51.81 52.15 1,317,577 -1.15(-2.16%)
Oct 22, 2004 53.34 54.10 53.29 53.30 179,993 -0.14(-0.25%)
Oct 21, 2004 53.31 53.82 53.21 53.43 449,932 +0.17(+0.33%)
Oct 20, 2004 52.95 53.59 52.82 53.26 720,387 +0.18(+0.35%)
Oct 19, 2004 53.65 54.11 53.07 53.08 645,312 -0.33(-0.62%)
Oct 18, 2004 53.97 53.97 53.16 53.41 430,724 -0.76(-1.39%)
Oct 15, 2004 53.38 54.19 53.38 54.16 682,075 +0.78(+1.47%)
Oct 14, 2004 52.49 53.88 52.40 53.38 1,192,728 +0.89(+1.70%)
Oct 13, 2004 52.52 52.67 52.20 52.49 1,430,860 +0.00(+0.00%)
Oct 12, 2004 52.39 52.94 51.88 52.49 529,860 -0.10(-0.18%)
Oct 11, 2004 52.78 52.97 52.51 52.58 180,303 -0.19(-0.37%)
Oct 08, 2004 53.15 53.33 52.66 52.78 329,007 -0.39(-0.73%)
Oct 07, 2004 53.26 53.34 52.97 53.16 179,580 -0.18(-0.34%)
Oct 06, 2004 52.61 53.37 52.49 53.35 289,765 +0.75(+1.42%)
Oct 05, 2004 52.77 52.87 52.42 52.60 219,441 -0.07(-0.13%)
Oct 04, 2004 52.44 52.85 52.44 52.67 249,388 +0.39(+0.74%)
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.