Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 140.94 144.71 140.57 144.32 418,415 +2.75(+1.94%)
Apr 27, 2023 140.01 141.57 139.03 141.57 303,113 +2.52(+1.81%)
Apr 26, 2023 139.45 141.29 137.94 139.05 194,931 -0.97(-0.69%)
Apr 25, 2023 141.34 142.65 139.86 140.02 201,227 -2.86(-2.00%)
Apr 24, 2023 142.87 144.00 141.52 142.88 131,201 +0.10(+0.07%)
Apr 21, 2023 143.04 143.08 141.40 142.78 176,686 -0.27(-0.19%)
Apr 20, 2023 142.21 143.95 142.14 143.05 152,009 -0.51(-0.36%)
Apr 19, 2023 143.65 144.40 142.59 143.56 209,762 -0.29(-0.20%)
Apr 18, 2023 142.82 144.18 141.66 143.85 303,872 +1.36(+0.95%)
Apr 17, 2023 140.79 142.72 140.27 142.49 157,005 +0.94(+0.66%)
Apr 14, 2023 141.74 142.84 139.60 141.55 116,681 +1.16(+0.83%)
Apr 13, 2023 139.61 140.67 138.74 140.39 163,420 +1.34(+0.96%)
Apr 12, 2023 139.93 140.19 137.68 139.05 204,986 +0.50(+0.36%)
Apr 11, 2023 138.36 140.25 138.15 138.55 180,383 +0.67(+0.49%)
Apr 10, 2023 136.96 139.18 136.96 137.88 190,496 +0.24(+0.17%)
Apr 06, 2023 137.07 138.48 137.03 137.64 135,876 +0.56(+0.41%)
Apr 05, 2023 136.37 137.25 135.43 137.08 248,002 -0.32(-0.23%)
Apr 04, 2023 141.13 141.13 135.84 137.40 416,140 -2.81(-2.00%)
Apr 03, 2023 141.46 142.30 139.39 140.21 221,768 -2.15(-1.51%)
Mar 31, 2023 139.74 142.49 139.27 142.36 314,139 +3.42(+2.46%)
Mar 30, 2023 139.56 140.76 138.14 138.94 197,117 +0.98(+0.71%)
Mar 29, 2023 138.82 139.09 137.18 137.96 215,294 +0.68(+0.50%)
Mar 28, 2023 137.17 138.54 136.61 137.28 139,491 +0.06(+0.04%)
Mar 27, 2023 139.22 139.61 137.19 137.22 431,614 +0.59(+0.43%)
Mar 24, 2023 134.78 136.66 133.01 136.63 380,226 +0.11(+0.08%)
Mar 23, 2023 136.58 139.63 135.44 136.52 374,842 +1.11(+0.82%)
Mar 22, 2023 137.89 140.31 135.29 135.41 412,025 -3.02(-2.18%)
Mar 21, 2023 137.38 139.36 136.87 138.43 353,105 +4.19(+3.12%)
Mar 20, 2023 135.03 136.85 133.82 134.25 293,868 +0.98(+0.74%)
Mar 17, 2023 134.53 135.24 132.35 133.26 731,532 -3.29(-2.41%)
Mar 16, 2023 134.53 139.26 134.31 136.55 485,159 +0.67(+0.49%)
Mar 15, 2023 136.64 138.40 133.82 135.88 510,758 -5.39(-3.81%)
Mar 14, 2023 141.90 144.28 139.83 141.27 463,859 +3.94(+2.87%)
Mar 13, 2023 140.95 141.93 137.12 137.33 490,524 -7.10(-4.91%)
Mar 10, 2023 151.19 151.35 143.40 144.43 477,130 -7.75(-5.09%)
Mar 09, 2023 157.08 157.72 151.78 152.18 265,739 -5.25(-3.33%)
Mar 08, 2023 157.16 158.40 156.12 157.43 329,714 +0.63(+0.40%)
Mar 07, 2023 158.56 159.19 156.04 156.80 270,688 -1.36(-0.86%)
Mar 06, 2023 160.42 161.54 157.54 158.16 337,912 -2.54(-1.58%)
Mar 03, 2023 161.00 161.09 159.41 160.69 226,201 +0.56(+0.35%)
Mar 02, 2023 159.59 160.44 158.50 160.13 271,689 -0.82(-0.51%)
Mar 01, 2023 158.56 161.41 158.56 160.95 288,165 +1.61(+1.01%)
Feb 28, 2023 159.00 162.07 158.28 159.34 474,437 +1.27(+0.80%)
Feb 27, 2023 160.87 161.39 157.53 158.07 395,798 -0.64(-0.40%)
Feb 24, 2023 157.93 159.46 157.12 158.72 219,987 -1.08(-0.68%)
Feb 23, 2023 161.98 162.85 159.37 159.79 161,316 -0.82(-0.51%)
Feb 22, 2023 160.68 162.72 159.62 160.61 509,514 -0.10(-0.06%)
Feb 21, 2023 163.97 164.87 160.55 160.71 230,956 -6.25(-3.74%)
Feb 17, 2023 163.84 167.05 162.90 166.96 269,057 +2.56(+1.56%)
Feb 16, 2023 163.37 165.61 162.37 164.40 229,219 -0.05(-0.03%)
Feb 15, 2023 164.27 165.78 164.12 164.45 172,026 -1.22(-0.74%)
Feb 14, 2023 166.47 168.81 163.78 165.67 206,891 -1.57(-0.94%)
Feb 13, 2023 166.39 167.49 165.28 167.24 198,577 +0.97(+0.58%)
Feb 10, 2023 163.77 166.53 163.16 166.27 213,812 +1.70(+1.03%)
Feb 09, 2023 168.64 170.12 164.33 164.57 212,239 -3.05(-1.82%)
Feb 08, 2023 168.56 170.20 166.92 167.62 349,218 -2.70(-1.58%)
Feb 07, 2023 171.55 172.48 168.28 170.32 405,130 -0.23(-0.13%)
Feb 06, 2023 170.61 173.06 167.43 170.55 500,482 -6.41(-3.62%)
Feb 03, 2023 174.67 178.57 174.67 176.96 351,322 +0.25(+0.14%)
Feb 02, 2023 177.85 180.54 175.32 176.71 331,386 +0.40(+0.23%)
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.