Skip to main content

Affiliated Managers Group (NY: AMG )

167.47 +1.11 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 196.03 202.36 196.03 199.04 569,826 +0.40(+0.20%)
Jan 29, 2015 199.72 201.22 198.01 198.65 490,208 -0.48(-0.24%)
Jan 28, 2015 200.90 204.78 198.91 199.13 681,337 +0.74(+0.37%)
Jan 27, 2015 198.54 201.37 194.64 198.40 853,444 -5.23(-2.57%)
Jan 26, 2015 199.12 204.06 198.90 203.62 334,948 +3.59(+1.80%)
Jan 23, 2015 203.86 204.53 199.83 200.03 348,055 -3.92(-1.92%)
Jan 22, 2015 197.41 204.43 195.68 203.95 659,064 +7.90(+4.03%)
Jan 21, 2015 190.44 196.42 190.27 196.05 588,879 +4.49(+2.35%)
Jan 20, 2015 191.10 192.63 189.00 191.56 478,509 +2.32(+1.23%)
Jan 16, 2015 187.27 189.33 185.33 189.23 439,172 +0.99(+0.52%)
Jan 15, 2015 191.80 192.14 187.93 188.25 371,228 -3.56(-1.85%)
Jan 14, 2015 192.85 193.79 188.07 191.80 454,792 -3.03(-1.56%)
Jan 13, 2015 197.52 200.42 192.96 194.83 375,870 -0.41(-0.21%)
Jan 12, 2015 198.83 198.83 194.05 195.24 293,723 -3.63(-1.83%)
Jan 09, 2015 198.77 199.74 195.59 198.87 487,765 -0.03(-0.01%)
Jan 08, 2015 198.98 200.36 197.86 198.90 469,125 +2.00(+1.02%)
Jan 07, 2015 194.80 198.94 194.58 196.89 450,305 +4.72(+2.45%)
Jan 06, 2015 196.34 197.72 190.56 192.18 834,644 -4.23(-2.16%)
Jan 05, 2015 201.54 201.54 195.39 196.41 528,243 -7.39(-3.63%)
Jan 02, 2015 207.02 207.02 201.19 203.80 344,100 -1.75(-0.85%)
Dec 31, 2014 207.89 205.55 205.55 205.55 252,248 -1.06(-0.51%)
Dec 30, 2014 207.29 208.15 206.20 206.61 292,068 -0.83(-0.40%)
Dec 29, 2014 206.77 208.64 205.83 207.44 183,365 +0.42(+0.20%)
Dec 26, 2014 207.09 208.73 206.83 207.02 183,249 -0.04(-0.02%)
Dec 24, 2014 207.36 207.06 207.06 207.06 121,013 -0.26(-0.13%)
Dec 23, 2014 207.78 209.67 207.23 207.32 223,866 +0.30(+0.15%)
Dec 22, 2014 206.28 207.06 204.31 207.02 296,740 +2.52(+1.23%)
Dec 19, 2014 206.92 207.34 201.51 204.51 672,600 -0.94(-0.46%)
Dec 18, 2014 200.19 205.57 199.51 205.45 587,636 +9.29(+4.73%)
Dec 17, 2014 185.56 196.54 185.14 196.16 993,580 +12.60(+6.86%)
Dec 16, 2014 185.41 187.87 183.29 183.56 644,081 -3.61(-1.93%)
Dec 15, 2014 190.42 192.02 185.81 187.17 423,855 -1.49(-0.79%)
Dec 12, 2014 195.91 196.60 188.63 188.66 585,966 -8.74(-4.43%)
Dec 11, 2014 197.41 199.03 195.44 197.40 585,685 +1.78(+0.91%)
Dec 10, 2014 199.31 200.31 195.34 195.62 434,029 -3.98(-1.99%)
Dec 09, 2014 196.79 199.81 196.08 199.60 331,889 -0.19(-0.10%)
Dec 08, 2014 200.07 202.66 198.91 199.79 484,652 +0.28(+0.14%)
Dec 05, 2014 197.12 199.74 196.72 199.51 284,142 +3.05(+1.55%)
Dec 04, 2014 197.23 197.23 195.04 196.46 305,941 -0.76(-0.38%)
Dec 03, 2014 194.93 197.47 194.55 197.21 408,729 +1.45(+0.74%)
Dec 02, 2014 195.26 196.64 194.60 195.76 590,950 +0.18(+0.09%)
Dec 01, 2014 195.58 196.73 192.49 195.58 540,063 -1.60(-0.81%)
Nov 28, 2014 197.49 197.94 196.23 197.18 176,934 +0.41(+0.21%)
Nov 26, 2014 197.29 196.77 196.77 196.77 399,384 -0.38(-0.19%)
Nov 25, 2014 196.79 197.60 194.47 197.15 412,422 +0.23(+0.12%)
Nov 24, 2014 195.69 197.12 193.88 196.91 343,343 +2.31(+1.18%)
Nov 21, 2014 194.41 195.63 193.31 194.61 374,446 +1.95(+1.01%)
Nov 20, 2014 190.10 193.85 190.02 192.66 263,142 +0.95(+0.50%)
Nov 19, 2014 190.62 192.06 189.66 191.71 218,734 +0.18(+0.10%)
Nov 18, 2014 189.23 191.99 189.23 191.53 261,065 +2.23(+1.18%)
Nov 17, 2014 190.41 190.41 188.50 189.30 186,375 -1.43(-0.75%)
Nov 14, 2014 192.48 193.51 190.57 190.73 186,200 -2.00(-1.04%)
Nov 13, 2014 193.98 194.81 191.55 192.74 270,431 -1.18(-0.61%)
Nov 12, 2014 192.05 194.67 191.96 193.92 395,670 +1.12(+0.58%)
Nov 11, 2014 190.34 192.88 189.94 192.80 391,710 +2.82(+1.48%)
Nov 10, 2014 190.98 192.90 188.62 189.98 460,927 -0.52(-0.27%)
Nov 07, 2014 189.51 191.94 189.13 190.50 395,255 +1.45(+0.77%)
Nov 06, 2014 185.81 189.37 184.53 189.05 683,941 +3.84(+2.08%)
Nov 05, 2014 187.17 187.66 182.58 185.20 739,092 -0.70(-0.38%)
Nov 04, 2014 185.95 186.75 184.26 185.90 531,538 -1.18(-0.63%)
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.