Indicators

Affiliated Managers Group (NY: AMG )

159.34 +0.37 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	141.19	143.47	140.26	142.15	440,025	+0.45(+0.31%)
Jul 28, 2016	140.89	142.15	139.83	141.70	351,760	+0.46(+0.33%)
Jul 27, 2016	140.69	141.99	140.51	141.24	518,434	+0.87(+0.62%)
Jul 26, 2016	140.01	140.92	138.15	140.36	513,867	+0.52(+0.37%)
Jul 25, 2016	140.86	141.13	139.37	139.84	434,356	-1.29(-0.91%)
Jul 22, 2016	141.61	141.74	140.42	141.13	369,829	-0.20(-0.14%)
Jul 21, 2016	141.48	142.78	141.21	141.33	503,241	-0.65(-0.46%)
Jul 20, 2016	142.27	142.47	140.34	141.98	300,003	+0.61(+0.43%)
Jul 19, 2016	140.56	141.70	140.03	141.37	399,132	-0.43(-0.30%)
Jul 18, 2016	140.98	142.23	140.06	141.80	459,154	+1.72(+1.23%)
Jul 15, 2016	140.65	140.88	138.18	140.07	412,919	+0.40(+0.28%)
Jul 14, 2016	142.16	142.75	139.68	139.68	571,411	+1.27(+0.92%)
Jul 13, 2016	139.04	139.43	137.32	138.41	581,026	-0.79(-0.57%)
Jul 12, 2016	137.41	139.97	137.26	139.20	609,706	+3.65(+2.69%)
Jul 11, 2016	135.87	138.23	135.26	135.55	1,037,200	+1.08(+0.81%)
Jul 08, 2016	133.08	134.74	130.12	134.47	952,620	+4.35(+3.34%)
Jul 07, 2016	128.52	131.24	127.57	130.12	1,056,138	+1.85(+1.44%)
Jul 06, 2016	128.58	129.15	126.88	128.27	1,377,016	-1.69(-1.30%)
Jul 05, 2016	132.56	132.56	129.00	129.95	875,233	-4.15(-3.09%)

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.