Skip to main content

Affiliated Managers Group (NY: AMG )

168.06 +0.70 (+0.42%)
Streaming Delayed Price Updated: 10:21 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 165.11 167.47 164.46 167.36 272,205 +3.04(+1.85%)
Jan 25, 2023 163.67 165.09 162.42 164.32 251,736 -0.47(-0.29%)
Jan 24, 2023 164.96 166.29 163.95 164.79 368,880 -1.09(-0.66%)
Jan 23, 2023 165.74 166.24 164.32 165.88 289,994 +0.46(+0.28%)
Jan 20, 2023 163.30 165.65 162.21 165.42 212,358 +2.99(+1.84%)
Jan 19, 2023 163.80 164.69 161.67 162.43 491,546 -2.96(-1.79%)
Jan 18, 2023 167.07 169.27 164.92 165.39 208,171 -1.83(-1.09%)
Jan 17, 2023 168.42 169.12 167.13 167.22 199,283 -1.20(-0.71%)
Jan 13, 2023 168.52 169.90 168.12 168.42 207,166 -1.28(-0.75%)
Jan 12, 2023 170.19 171.91 167.93 169.70 292,532 -0.36(-0.21%)
Jan 11, 2023 169.90 172.01 169.90 170.06 498,990 +0.16(+0.09%)
Jan 10, 2023 168.56 170.13 168.46 169.90 203,976 +0.91(+0.54%)
Jan 09, 2023 165.39 169.25 165.38 168.99 350,986 +4.13(+2.51%)
Jan 06, 2023 163.11 165.26 162.09 164.86 191,974 +3.65(+2.26%)
Jan 05, 2023 161.35 162.54 160.05 161.21 327,093 -1.77(-1.09%)
Jan 04, 2023 162.49 164.78 161.46 162.98 296,055 +2.42(+1.51%)
Jan 03, 2023 160.94 162.30 158.79 160.56 218,866 +2.13(+1.34%)
Dec 30, 2022 158.67 159.35 156.26 158.43 187,235 -2.10(-1.31%)
Dec 29, 2022 157.76 161.21 157.76 160.53 179,823 +4.43(+2.84%)
Dec 28, 2022 156.68 157.93 155.75 156.10 217,920 -0.84(-0.54%)
Dec 27, 2022 157.86 158.90 155.99 156.94 213,913 +0.02(+0.01%)
Dec 23, 2022 154.11 157.05 154.11 156.92 176,560 +1.59(+1.02%)
Dec 22, 2022 155.52 155.52 152.41 155.33 176,988 -1.76(-1.12%)
Dec 21, 2022 154.72 157.72 154.72 157.09 366,458 +3.61(+2.35%)
Dec 20, 2022 151.95 155.06 151.95 153.48 253,609 +2.14(+1.41%)
Dec 19, 2022 154.26 155.26 149.89 151.34 358,923 -3.63(-2.34%)
Dec 16, 2022 152.79 155.55 151.49 154.97 637,112 +0.44(+0.28%)
Dec 15, 2022 154.56 155.92 153.50 154.53 184,058 -2.58(-1.64%)
Dec 14, 2022 156.94 159.30 155.12 157.11 310,140 -0.49(-0.31%)
Dec 13, 2022 160.67 161.58 155.72 157.60 577,597 +2.40(+1.55%)
Dec 12, 2022 154.37 156.55 154.01 155.20 389,706 +0.45(+0.29%)
Dec 09, 2022 156.52 157.53 154.66 154.75 215,055 -2.40(-1.53%)
Dec 08, 2022 158.92 159.66 156.73 157.15 175,451 -0.81(-0.51%)
Dec 07, 2022 157.99 160.15 157.83 157.96 286,426 -0.03(-0.02%)
Dec 06, 2022 160.41 161.18 157.08 157.99 408,131 -2.64(-1.64%)
Dec 05, 2022 162.62 163.22 159.29 160.63 147,800 -1.85(-1.14%)
Dec 02, 2022 159.94 163.29 159.21 162.48 206,321 -0.12(-0.07%)
Dec 01, 2022 160.27 163.36 158.64 162.60 228,573 +2.18(+1.36%)
Nov 30, 2022 159.00 161.03 154.96 160.42 403,361 +2.06(+1.30%)
Nov 29, 2022 155.59 158.75 155.08 158.36 365,698 +3.25(+2.10%)
Nov 28, 2022 158.31 159.27 155.06 155.11 226,745 -1.77(-1.13%)
Nov 25, 2022 155.65 157.40 155.02 156.88 98,346 +0.14(+0.09%)
Nov 23, 2022 157.14 158.70 156.47 156.74 144,025 -0.10(-0.06%)
Nov 22, 2022 155.84 157.39 154.96 156.84 222,025 +1.41(+0.91%)
Nov 21, 2022 153.40 156.44 153.37 155.43 222,681 +1.56(+1.01%)
Nov 18, 2022 157.86 158.08 153.08 153.87 290,823 -1.43(-0.92%)
Nov 17, 2022 152.36 155.43 152.12 155.30 227,734 +0.30(+0.19%)
Nov 16, 2022 153.86 155.31 152.71 155.00 264,214 -1.12(-0.72%)
Nov 15, 2022 157.05 157.05 154.06 156.12 295,548 +3.63(+2.38%)
Nov 14, 2022 152.20 156.25 151.61 152.49 335,335 -1.43(-0.93%)
Nov 11, 2022 157.99 159.28 153.67 153.92 656,716 -3.24(-2.06%)
Nov 10, 2022 145.39 157.46 145.39 157.16 661,292 +15.73(+11.12%)
Nov 09, 2022 141.88 143.65 140.24 141.43 393,650 -2.24(-1.56%)
Nov 08, 2022 140.47 144.77 140.29 143.67 452,316 +5.68(+4.12%)
Nov 07, 2022 132.78 138.99 130.80 137.99 684,782 +14.09(+11.37%)
Nov 04, 2022 123.11 125.07 121.54 123.90 373,058 +2.91(+2.41%)
Nov 03, 2022 122.08 122.76 120.24 120.99 183,720 -2.78(-2.25%)
Nov 02, 2022 126.08 128.10 123.60 123.77 135,197 -2.79(-2.20%)
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.