Indicators

Affiliated Managers Group (NY: AMG )

158.97 -1.51 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	97.57	98.00	96.84	96.95	254,019	-0.12(-0.12%)
Sep 28, 2006	97.38	97.75	96.61	97.07	289,334	-0.07(-0.07%)
Sep 27, 2006	96.84	98.60	96.83	97.13	290,573	+0.34(+0.35%)
Sep 26, 2006	95.58	96.92	95.45	96.79	585,484	+0.91(+0.95%)
Sep 25, 2006	95.00	96.32	94.84	95.88	472,827	+0.88(+0.93%)
Sep 22, 2006	94.66	95.27	94.19	95.00	455,170	+0.20(+0.21%)
Sep 21, 2006	94.52	95.77	94.39	94.80	568,446	+0.03(+0.03%)
Sep 20, 2006	95.00	95.42	94.17	94.77	617,701	+0.69(+0.73%)
Sep 19, 2006	94.57	94.57	93.26	94.08	492,343	-0.39(-0.41%)
Sep 18, 2006	95.64	95.84	94.05	94.47	287,269	-1.20(-1.26%)
Sep 15, 2006	94.42	96.11	94.12	95.67	1,469,080	+2.02(+2.16%)
Sep 14, 2006	93.36	94.16	92.54	93.65	1,958,016	+0.10(+0.10%)
Sep 13, 2006	92.14	93.94	91.87	93.55	334,975	+1.49(+1.62%)
Sep 12, 2006	91.27	92.51	91.06	92.06	386,192	+1.26(+1.39%)
Sep 11, 2006	90.50	91.52	90.50	90.80	289,747	+0.06(+0.06%)
Sep 08, 2006	89.77	90.96	89.06	90.74	216,226	+1.40(+1.57%)
Sep 07, 2006	89.81	89.89	88.85	89.34	213,231	-0.72(-0.80%)
Sep 06, 2006	90.28	90.71	89.76	90.05	205,074	-0.32(-0.35%)
Sep 05, 2006	90.44	90.55	90.07	90.37	196,916	+0.36(+0.40%)

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.