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 31, 2012 98.06 98.23 94.23 97.34 831,100 -0.05(-0.05%)
Jan 30, 2012 97.62 98.39 96.48 97.39 484,400 -1.56(-1.58%)
Jan 27, 2012 98.31 99.46 97.95 98.95 353,036 -0.43(-0.43%)
Jan 26, 2012 99.40 100.78 98.51 99.38 504,344 +0.89(+0.90%)
Jan 25, 2012 97.70 98.81 97.10 98.49 418,743 +0.23(+0.24%)
Jan 24, 2012 96.47 98.67 96.33 98.25 306,367 +0.65(+0.66%)
Jan 23, 2012 97.62 99.05 97.17 97.60 475,065 -0.35(-0.36%)
Jan 20, 2012 97.89 98.62 96.92 97.95 459,043 -0.06(-0.06%)
Jan 19, 2012 96.67 99.21 96.50 98.01 563,911 +1.97(+2.05%)
Jan 18, 2012 95.05 96.40 94.51 96.05 472,708 +1.10(+1.16%)
Jan 17, 2012 96.74 97.00 94.90 94.94 353,244 -0.59(-0.62%)
Jan 13, 2012 95.17 95.88 94.58 95.53 463,329 -1.25(-1.29%)
Jan 12, 2012 98.00 98.00 95.85 96.78 580,533 -1.08(-1.10%)
Jan 11, 2012 98.43 99.05 97.02 97.86 507,504 -1.39(-1.41%)
Jan 10, 2012 97.40 99.28 97.36 99.25 717,236 +2.41(+2.49%)
Jan 09, 2012 96.56 98.37 96.13 96.84 641,042 +1.91(+2.01%)
Jan 06, 2012 95.54 95.90 94.47 94.93 388,870 -0.20(-0.21%)
Jan 05, 2012 93.79 95.55 93.13 95.13 502,895 +0.42(+0.44%)
Jan 04, 2012 93.63 95.31 92.93 94.72 312,697 +1.79(+1.93%)
Dec 30, 2011 93.78 93.89 92.76 92.93 274,449 -0.96(-1.02%)
Dec 29, 2011 92.08 94.01 91.75 93.89 211,270 +2.47(+2.70%)
Dec 28, 2011 93.89 93.89 91.20 91.42 254,958 -2.31(-2.47%)
Dec 27, 2011 93.54 94.78 93.31 93.73 135,816 +0.04(+0.04%)
Dec 23, 2011 93.61 93.82 92.98 93.69 211,278 +1.54(+1.67%)
Dec 21, 2011 91.04 92.20 89.57 92.15 400,525 +0.46(+0.50%)
Dec 20, 2011 89.00 91.76 89.00 91.70 477,408 +4.85(+5.59%)
Dec 19, 2011 88.96 89.64 86.54 86.84 459,745 -1.80(-2.03%)
Dec 16, 2011 88.49 90.05 87.80 88.65 622,319 +1.05(+1.19%)
Dec 15, 2011 89.12 89.18 87.40 87.60 302,326 +0.22(+0.25%)
Dec 14, 2011 87.51 88.19 85.91 87.38 434,477 -1.09(-1.24%)
Dec 13, 2011 91.09 91.42 87.31 88.47 375,835 -1.93(-2.13%)
Dec 12, 2011 90.86 90.92 89.42 90.40 412,943 -2.43(-2.62%)
Dec 09, 2011 91.11 93.45 90.83 92.83 414,942 +2.20(+2.43%)
Dec 08, 2011 93.18 93.18 90.28 90.63 304,924 -3.84(-4.07%)
Dec 07, 2011 93.06 94.84 91.90 94.48 314,811 +0.35(+0.37%)
Dec 06, 2011 95.00 95.68 93.66 94.13 374,934 -0.95(-1.00%)
Dec 05, 2011 94.55 96.64 94.05 95.08 506,522 +2.42(+2.61%)
Dec 02, 2011 91.52 94.11 91.04 92.66 719,863 +2.57(+2.85%)
Dec 01, 2011 91.10 91.39 89.84 90.09 427,746 -1.50(-1.64%)
Nov 30, 2011 87.24 91.74 87.23 91.59 757,311 +6.80(+8.02%)
Nov 29, 2011 85.01 85.86 84.19 84.79 411,590 -0.18(-0.22%)
Nov 28, 2011 82.69 85.79 82.42 84.98 800,849 +5.71(+7.21%)
Nov 25, 2011 79.45 81.14 78.72 79.26 313,958 -0.87(-1.09%)
Nov 23, 2011 81.48 82.67 79.71 80.13 617,530 -2.73(-3.30%)
Nov 22, 2011 83.43 84.11 81.96 82.86 567,869 -0.83(-1.00%)
Nov 21, 2011 85.60 85.60 82.69 83.70 604,162 -3.30(-3.80%)
Nov 18, 2011 86.91 88.23 85.48 87.00 461,298 +0.83(+0.97%)
Nov 17, 2011 89.25 89.60 85.64 86.17 604,972 -2.94(-3.30%)
Nov 16, 2011 88.84 90.61 88.35 89.11 527,648 -0.75(-0.83%)
Nov 15, 2011 88.19 90.44 87.46 89.86 336,765 +1.07(+1.20%)
Nov 14, 2011 89.41 89.98 87.75 88.79 376,000 -1.08(-1.20%)
Nov 11, 2011 89.12 90.22 88.83 89.87 325,152 +2.46(+2.81%)
Nov 10, 2011 90.33 90.34 85.62 87.41 507,385 +1.47(+1.71%)
Nov 09, 2011 89.29 89.29 85.56 85.93 513,631 -5.20(-5.71%)
Nov 08, 2011 91.73 92.65 89.18 91.13 494,222 +0.36(+0.39%)
Nov 07, 2011 90.19 91.13 88.23 90.78 260,813 +0.22(+0.25%)
Nov 04, 2011 89.90 90.88 88.20 90.55 319,961 -0.77(-0.85%)
Nov 03, 2011 90.14 91.79 86.90 91.33 544,541 +2.60(+2.93%)
Nov 02, 2011 87.75 89.45 86.64 88.73 589,148 +3.03(+3.54%)
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.