Affiliated Managers Group (NY: AMG )

179.61 +3.85 (+2.19%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 199.71 199.71 199.71 0 -1.23(-0.61%)
Dec 28, 2017 199.00 201.16 198.80 200.93 182,018 +1.79(+0.90%)
Dec 27, 2017 199.06 200.06 198.22 199.14 212,850 +0.59(+0.30%)
Dec 26, 2017 198.47 199.08 197.53 198.55 131,012 -0.14(-0.07%)
Dec 22, 2017 197.71 199.35 196.68 198.68 169,678 +2.26(+1.15%)
Dec 21, 2017 197.79 198.41 196.25 196.43 179,854 -0.69(-0.35%)
Dec 20, 2017 198.47 199.42 196.42 197.12 229,535 +0.38(+0.19%)
Dec 19, 2017 197.22 197.86 196.09 196.74 248,735 +0.81(+0.41%)
Dec 18, 2017 195.48 196.59 193.69 195.93 390,051 +2.66(+1.37%)
Dec 15, 2017 189.67 194.36 189.67 193.27 615,440 +4.33(+2.29%)
Dec 14, 2017 190.69 191.50 188.82 188.94 237,456 -1.49(-0.78%)
Dec 13, 2017 192.16 193.03 190.35 190.43 309,246 -1.00(-0.52%)
Dec 12, 2017 191.44 193.43 191.04 191.44 436,690 -1.22(-0.63%)
Dec 11, 2017 195.03 195.10 192.06 192.65 271,704 -2.36(-1.21%)
Dec 08, 2017 193.47 195.13 192.76 195.01 252,717 +2.16(+1.12%)
Dec 07, 2017 192.55 194.66 191.56 192.85 193,047 +0.21(+0.11%)
Dec 06, 2017 191.80 194.29 191.21 192.64 200,124 +0.95(+0.50%)
Dec 05, 2017 192.79 193.43 190.22 191.69 262,687 -0.34(-0.18%)
Dec 04, 2017 194.31 195.37 191.57 192.03 263,983 -0.48(-0.25%)
Dec 01, 2017 193.92 193.92 185.75 192.50 486,389 -0.80(-0.41%)
Nov 30, 2017 195.01 196.63 192.45 193.30 337,669 +0.04(+0.02%)
Nov 29, 2017 192.39 195.09 191.62 193.26 349,921 +1.95(+1.02%)
Nov 28, 2017 188.25 191.49 186.56 191.32 370,339 +3.84(+2.05%)
Nov 27, 2017 185.21 187.84 185.21 187.47 305,109 +2.25(+1.21%)
Nov 24, 2017 185.63 185.66 183.98 185.23 88,175 +0.37(+0.20%)
Nov 22, 2017 185.39 185.79 184.74 184.86 152,921 -0.33(-0.18%)
Nov 21, 2017 182.80 185.21 181.95 185.19 277,682 +3.55(+1.95%)
Nov 20, 2017 181.82 183.26 181.12 181.64 209,192 +0.57(+0.32%)
Nov 17, 2017 179.55 182.50 179.13 181.06 330,814 +0.58(+0.32%)
Nov 16, 2017 180.97 182.09 180.05 180.48 250,527 +0.70(+0.39%)
Nov 15, 2017 176.03 180.23 174.04 179.78 362,932 +1.58(+0.88%)
Nov 14, 2017 176.91 178.41 175.55 178.20 480,612 +0.28(+0.16%)
Nov 13, 2017 177.92 178.40 176.44 177.92 290,405 -1.46(-0.81%)
Nov 10, 2017 180.54 181.54 178.64 179.38 246,103 -0.73(-0.41%)
Nov 09, 2017 179.44 181.59 179.04 180.11 379,503 -0.82(-0.45%)
Nov 08, 2017 180.07 181.46 179.20 180.93 244,654 +0.59(+0.33%)
Nov 07, 2017 180.84 182.52 179.31 180.33 246,601 -0.50(-0.28%)
Nov 06, 2017 180.13 181.72 179.49 180.84 233,332 +0.69(+0.38%)
Nov 03, 2017 179.39 180.35 178.31 180.15 395,420 +0.01(+0.01%)
Nov 02, 2017 180.46 181.73 178.73 180.14 244,125 -0.75(-0.41%)
Nov 01, 2017 182.58 183.28 180.47 180.89 312,041 -0.38(-0.21%)
Oct 31, 2017 179.49 182.32 179.08 181.27 532,003 +0.97(+0.54%)
Oct 30, 2017 183.21 183.21 178.70 180.29 404,807 -5.03(-2.72%)
Oct 27, 2017 185.01 186.51 184.14 185.33 304,747 -0.30(-0.16%)
Oct 26, 2017 184.41 185.86 183.61 185.63 315,391 +1.75(+0.95%)
Oct 25, 2017 190.23 191.29 182.41 183.88 435,014 -6.22(-3.27%)
Oct 24, 2017 191.18 191.60 189.40 190.10 227,506 -0.25(-0.13%)
Oct 23, 2017 192.05 192.83 189.93 190.35 295,936 -1.64(-0.86%)
Oct 20, 2017 190.49 192.74 190.49 192.00 229,791 +1.77(+0.93%)
Oct 19, 2017 188.68 190.81 187.99 190.23 119,359 +0.25(+0.13%)
Oct 18, 2017 188.41 190.67 188.30 189.97 176,961 +1.62(+0.86%)
Oct 17, 2017 190.08 190.27 187.96 188.35 250,117 -1.47(-0.77%)
Oct 16, 2017 188.71 190.46 188.71 189.82 300,224 +1.70(+0.90%)
Oct 13, 2017 188.35 190.37 187.09 188.12 374,918 -0.20(-0.11%)
Oct 12, 2017 188.80 190.26 187.37 188.32 403,215 -0.78(-0.41%)
Oct 11, 2017 189.79 190.17 188.56 189.10 331,034 -0.64(-0.34%)
Oct 10, 2017 189.44 190.00 187.58 189.74 365,290 +1.07(+0.57%)
Oct 09, 2017 189.77 190.50 188.11 188.67 297,874 -0.49(-0.26%)
Oct 06, 2017 189.80 190.31 187.70 189.16 186,198 -0.58(-0.31%)
Oct 05, 2017 189.86 191.25 189.14 189.74 241,263 +0.14(+0.07%)
Oct 04, 2017 188.35 190.31 187.76 189.60 376,098 +2.15(+1.15%)
Oct 03, 2017 186.61 188.29 184.68 187.46 434,621 +0.26(+0.14%)
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.