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, 2019 102.17 104.03 101.78 102.94 695,817 +0.16(+0.15%)
Jan 30, 2019 104.83 104.95 101.31 102.78 839,251 -1.87(-1.79%)
Jan 29, 2019 106.67 106.69 104.56 104.66 411,154 -3.11(-2.89%)
Jan 28, 2019 106.48 108.31 104.97 107.77 503,046 +0.25(+0.23%)
Jan 25, 2019 106.70 108.14 106.34 107.52 547,884 +1.83(+1.74%)
Jan 24, 2019 104.26 106.04 104.26 105.69 476,984 +1.23(+1.17%)
Jan 23, 2019 104.92 105.46 103.20 104.46 452,642 -0.08(-0.08%)
Jan 22, 2019 105.22 106.07 103.21 104.54 1,037,291 -1.95(-1.83%)
Jan 18, 2019 105.83 106.96 104.90 106.49 1,026,951 +1.48(+1.41%)
Jan 17, 2019 103.97 105.63 102.88 105.01 482,374 -0.09(-0.08%)
Jan 16, 2019 103.07 106.26 102.21 105.10 639,657 +3.13(+3.07%)
Jan 15, 2019 99.90 102.01 99.63 101.97 451,894 +1.57(+1.56%)
Jan 14, 2019 99.07 101.45 98.58 100.40 412,487 +0.24(+0.24%)
Jan 11, 2019 101.02 101.84 98.62 100.16 717,938 -1.92(-1.88%)
Jan 10, 2019 101.03 102.56 100.99 102.08 797,369 +0.56(+0.55%)
Jan 09, 2019 100.08 101.84 100.08 101.52 354,053 +1.11(+1.10%)
Jan 08, 2019 100.92 101.82 99.89 100.41 477,118 -0.18(-0.18%)
Jan 07, 2019 98.74 101.73 97.59 100.59 631,949 +1.86(+1.89%)
Jan 04, 2019 96.34 98.81 95.62 98.72 573,779 +4.14(+4.38%)
Jan 03, 2019 95.72 96.60 93.75 94.58 558,172 -1.77(-1.83%)
Jan 02, 2019 93.70 97.67 93.30 96.35 551,262 +0.77(+0.81%)
Dec 31, 2018 94.49 95.96 93.53 95.58 580,712 +1.40(+1.49%)
Dec 28, 2018 95.59 96.08 93.73 94.17 475,600 -1.12(-1.17%)
Dec 27, 2018 91.42 95.30 90.88 95.29 827,831 +2.05(+2.20%)
Dec 26, 2018 88.54 93.28 86.77 93.24 806,530 +4.73(+5.34%)
Dec 24, 2018 89.75 91.21 88.42 88.51 245,701 -2.14(-2.36%)
Dec 21, 2018 91.47 93.14 90.47 90.65 1,589,108 -0.90(-0.99%)
Dec 20, 2018 90.10 92.89 89.76 91.55 839,053 +1.12(+1.24%)
Dec 19, 2018 93.14 94.44 89.74 90.44 718,681 -3.45(-3.68%)
Dec 18, 2018 94.52 95.73 93.08 93.89 1,089,279 +0.26(+0.27%)
Dec 17, 2018 93.48 96.32 93.07 93.63 1,264,817 -0.05(-0.05%)
Dec 14, 2018 96.13 96.52 92.01 93.68 1,718,687 -2.80(-2.90%)
Dec 13, 2018 99.96 100.62 96.17 96.48 1,215,341 -3.46(-3.46%)
Dec 12, 2018 99.25 101.93 98.11 99.94 617,572 +2.42(+2.48%)
Dec 11, 2018 100.33 101.32 96.55 97.52 835,430 -1.04(-1.05%)
Dec 10, 2018 100.62 101.04 96.95 98.56 666,332 -2.51(-2.48%)
Dec 07, 2018 104.53 106.08 99.73 101.07 1,082,004 -3.45(-3.30%)
Dec 06, 2018 100.55 104.58 99.40 104.52 1,055,384 +1.38(+1.34%)
Dec 04, 2018 108.81 109.05 102.83 103.14 749,542 -6.04(-5.53%)
Dec 03, 2018 110.89 112.24 108.90 109.18 477,178 +0.19(+0.17%)
Nov 30, 2018 109.37 110.08 107.63 108.99 492,218 -0.45(-0.41%)
Nov 29, 2018 110.69 111.09 109.12 109.44 438,428 -2.17(-1.94%)
Nov 28, 2018 108.38 111.61 107.25 111.61 590,279 +3.22(+2.97%)
Nov 27, 2018 109.65 110.34 107.64 108.39 538,841 -1.93(-1.75%)
Nov 26, 2018 108.73 111.10 108.22 110.33 574,281 +3.14(+2.93%)
Nov 23, 2018 106.33 108.63 105.90 107.19 163,631 -0.09(-0.08%)
Nov 21, 2018 107.28 107.28 107.28 0 +2.77(+2.65%)
Nov 20, 2018 107.09 107.70 103.98 104.51 599,039 -3.48(-3.22%)
Nov 19, 2018 110.69 112.43 107.80 107.99 564,715 -3.20(-2.88%)
Nov 16, 2018 110.53 111.47 109.10 111.19 686,945 +0.07(+0.06%)
Nov 15, 2018 108.01 111.18 106.86 111.12 662,557 +2.18(+2.00%)
Nov 14, 2018 110.02 111.25 107.45 108.94 516,879 -0.30(-0.28%)
Nov 13, 2018 111.12 111.65 108.95 109.25 408,316 -1.15(-1.04%)
Nov 12, 2018 112.91 112.95 110.01 110.40 375,321 -2.64(-2.33%)
Nov 09, 2018 114.23 114.56 111.90 113.03 408,721 -1.73(-1.50%)
Nov 08, 2018 114.96 116.79 114.33 114.76 385,331 -0.65(-0.56%)
Nov 07, 2018 113.94 115.46 111.72 115.41 503,162 +2.26(+1.99%)
Nov 06, 2018 112.38 114.36 111.57 113.15 389,389 +0.86(+0.77%)
Nov 05, 2018 114.77 115.62 111.42 112.29 714,389 -2.00(-1.75%)
Nov 02, 2018 116.78 116.97 113.25 114.30 623,722 -1.40(-1.21%)
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.