Skip to main content

Affiliated Managers Group (NY: AMG )

166.82 +0.46 (+0.28%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 152.08 153.72 151.00 151.41 177,201 -1.23(-0.81%)
Dec 28, 2023 152.44 153.19 151.97 152.64 143,287 +0.28(+0.18%)
Dec 27, 2023 152.63 152.89 151.70 152.36 134,050 +0.60(+0.40%)
Dec 26, 2023 151.41 152.31 151.25 151.76 119,199 +0.35(+0.23%)
Dec 22, 2023 151.84 152.44 150.82 151.41 127,572 -0.07(-0.05%)
Dec 21, 2023 150.12 151.77 149.42 151.48 157,410 +2.40(+1.61%)
Dec 20, 2023 152.99 154.12 149.06 149.08 176,388 -3.81(-2.49%)
Dec 19, 2023 150.59 152.99 149.51 152.89 260,913 +2.35(+1.56%)
Dec 18, 2023 151.23 153.44 149.53 150.54 198,002 +0.19(+0.13%)
Dec 15, 2023 153.09 153.61 149.07 150.35 853,456 -3.08(-2.01%)
Dec 14, 2023 146.23 156.37 146.15 153.43 571,148 +9.46(+6.57%)
Dec 13, 2023 141.40 144.39 140.59 143.97 245,257 +2.45(+1.73%)
Dec 12, 2023 139.40 141.78 139.22 141.52 211,096 +2.25(+1.62%)
Dec 11, 2023 138.84 140.21 138.84 139.27 128,146 +0.38(+0.27%)
Dec 08, 2023 136.63 139.15 136.63 138.89 232,458 +2.53(+1.86%)
Dec 07, 2023 137.21 138.03 135.21 136.36 189,997 -0.21(-0.15%)
Dec 06, 2023 136.31 138.25 136.26 136.57 167,377 +0.76(+0.56%)
Dec 05, 2023 137.15 137.15 135.73 135.81 181,208 -1.98(-1.44%)
Dec 04, 2023 136.74 138.15 136.55 137.79 159,493 +0.99(+0.72%)
Dec 01, 2023 135.26 137.02 135.26 136.80 531,800 +1.26(+0.93%)
Nov 30, 2023 134.64 138.06 134.60 135.54 498,957 +1.93(+1.44%)
Nov 29, 2023 132.53 134.33 132.24 133.61 290,640 +1.50(+1.14%)
Nov 28, 2023 132.54 133.03 131.80 132.11 189,336 -0.19(-0.14%)
Nov 27, 2023 133.07 133.25 131.33 132.30 225,885 -1.54(-1.15%)
Nov 24, 2023 132.80 134.15 132.36 133.84 80,502 +0.65(+0.49%)
Nov 22, 2023 132.82 133.93 132.24 133.19 149,596 +1.10(+0.83%)
Nov 21, 2023 133.64 133.69 132.04 132.09 241,120 -2.25(-1.67%)
Nov 20, 2023 136.16 136.16 134.19 134.34 234,185 -2.13(-1.56%)
Nov 17, 2023 135.65 136.63 134.55 136.47 156,876 +2.02(+1.50%)
Nov 16, 2023 134.88 135.41 134.10 134.45 538,015 -0.46(-0.34%)
Nov 15, 2023 134.26 135.63 133.95 134.91 563,687 +0.25(+0.19%)
Nov 14, 2023 133.44 136.73 133.23 134.66 377,732 +4.12(+3.16%)
Nov 13, 2023 131.42 131.73 129.97 130.54 173,502 -1.87(-1.41%)
Nov 10, 2023 129.75 132.49 129.75 132.41 304,969 +2.73(+2.11%)
Nov 09, 2023 131.05 132.23 129.55 129.68 259,539 -0.67(-0.51%)
Nov 08, 2023 130.00 131.88 130.00 130.35 275,878 +0.22(+0.17%)
Nov 07, 2023 130.37 131.95 129.76 130.13 289,406 -0.36(-0.28%)
Nov 06, 2023 137.62 137.93 130.09 130.49 433,832 +2.53(+1.98%)
Nov 03, 2023 127.04 129.14 126.42 127.96 312,108 +3.08(+2.47%)
Nov 02, 2023 124.51 124.98 123.63 124.88 555,485 +1.64(+1.33%)
Nov 01, 2023 123.53 123.58 121.55 123.24 260,842 +0.50(+0.41%)
Oct 31, 2023 123.25 123.81 122.12 122.74 157,802 -0.16(-0.13%)
Oct 30, 2023 123.61 123.61 122.34 122.90 186,406 +0.33(+0.27%)
Oct 27, 2023 123.95 123.95 121.55 122.57 180,665 -0.49(-0.40%)
Oct 26, 2023 121.88 124.10 121.88 123.06 166,457 +1.54(+1.27%)
Oct 25, 2023 122.39 122.41 120.20 121.52 143,293 -1.72(-1.40%)
Oct 24, 2023 123.52 124.72 122.94 123.24 161,809 +0.43(+0.35%)
Oct 23, 2023 122.90 124.57 122.27 122.81 174,658 -1.02(-0.82%)
Oct 20, 2023 125.82 126.33 123.73 123.83 215,885 -1.34(-1.07%)
Oct 19, 2023 126.91 127.63 124.86 125.17 225,084 -1.73(-1.36%)
Oct 18, 2023 129.11 129.11 126.58 126.90 136,323 -3.54(-2.71%)
Oct 17, 2023 127.18 131.35 127.18 130.44 277,187 +2.78(+2.18%)
Oct 16, 2023 126.70 129.09 126.70 127.66 239,859 +2.36(+1.88%)
Oct 13, 2023 127.82 128.99 124.67 125.30 192,667 -2.27(-1.78%)
Oct 12, 2023 131.71 131.71 126.46 127.57 255,623 -3.43(-2.62%)
Oct 11, 2023 130.89 131.99 130.59 131.00 258,861 +0.44(+0.34%)
Oct 10, 2023 130.34 131.58 130.23 130.56 197,737 +0.69(+0.53%)
Oct 09, 2023 129.96 130.87 128.95 129.87 159,548 -0.73(-0.56%)
Oct 06, 2023 128.59 131.93 128.59 130.60 410,785 +1.44(+1.11%)
Oct 05, 2023 127.02 129.31 127.02 129.16 178,947 +1.74(+1.37%)
Oct 04, 2023 127.30 127.69 125.93 127.42 255,327 +0.38(+0.30%)
Oct 03, 2023 129.78 130.26 126.57 127.04 341,846 -4.03(-3.07%)
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.