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 (%)
Mar 31, 2023 139.76 142.51 139.29 142.38 314,099 +3.42(+2.46%)
Mar 30, 2023 139.58 140.78 138.16 138.96 197,092 +0.98(+0.71%)
Mar 29, 2023 138.84 139.11 137.20 137.98 215,266 +0.68(+0.50%)
Mar 28, 2023 137.19 138.56 136.63 137.30 139,473 +0.06(+0.04%)
Mar 27, 2023 139.24 139.63 137.21 137.24 431,560 +0.59(+0.43%)
Mar 24, 2023 134.80 136.68 133.02 136.65 380,178 +0.11(+0.08%)
Mar 23, 2023 136.60 139.65 135.45 136.54 374,795 +1.11(+0.82%)
Mar 22, 2023 137.91 140.33 135.31 135.43 411,973 -3.02(-2.18%)
Mar 21, 2023 137.40 139.38 136.89 138.45 353,060 +4.19(+3.12%)
Mar 20, 2023 135.04 136.87 133.84 134.26 293,831 +0.98(+0.74%)
Mar 17, 2023 134.55 135.26 132.36 133.28 731,439 -3.29(-2.41%)
Mar 16, 2023 134.54 139.28 134.33 136.57 485,098 +0.67(+0.49%)
Mar 15, 2023 136.66 138.42 133.84 135.90 510,694 -5.39(-3.81%)
Mar 14, 2023 141.92 144.30 139.85 141.29 463,801 +3.94(+2.87%)
Mar 13, 2023 140.97 141.94 137.14 137.35 490,462 -7.10(-4.91%)
Mar 10, 2023 151.21 151.37 143.42 144.45 477,069 -7.75(-5.09%)
Mar 09, 2023 157.10 157.75 151.80 152.20 265,706 -5.25(-3.33%)
Mar 08, 2023 157.18 158.41 156.14 157.44 329,673 +0.63(+0.40%)
Mar 07, 2023 158.57 159.21 156.06 156.82 270,654 -1.36(-0.86%)
Mar 06, 2023 160.44 161.56 157.56 158.18 337,869 -2.54(-1.58%)
Mar 03, 2023 161.02 161.11 159.43 160.72 226,172 +0.56(+0.35%)
Mar 02, 2023 159.60 160.47 158.52 160.16 271,654 -0.82(-0.51%)
Mar 01, 2023 158.57 161.43 158.57 160.97 288,129 +1.61(+1.01%)
Feb 28, 2023 159.03 162.09 158.31 159.37 474,377 +1.27(+0.80%)
Feb 27, 2023 160.89 161.41 157.54 158.09 395,748 -0.64(-0.40%)
Feb 24, 2023 157.94 159.47 157.14 158.74 219,960 -1.08(-0.68%)
Feb 23, 2023 162.00 162.87 159.38 159.81 161,296 -0.82(-0.51%)
Feb 22, 2023 160.71 162.74 159.65 160.63 509,450 -0.10(-0.06%)
Feb 21, 2023 163.99 164.89 160.57 160.74 230,927 -6.25(-3.74%)
Feb 17, 2023 163.86 167.07 162.92 166.98 269,023 +2.56(+1.56%)
Feb 16, 2023 163.39 165.63 162.39 164.42 229,190 -0.05(-0.03%)
Feb 15, 2023 164.29 165.80 164.14 164.47 172,004 -1.22(-0.74%)
Feb 14, 2023 166.49 168.83 163.80 165.69 206,864 -1.57(-0.94%)
Feb 13, 2023 166.41 167.51 165.30 167.26 198,552 +0.97(+0.58%)
Feb 10, 2023 163.79 166.55 163.18 166.29 213,785 +1.70(+1.03%)
Feb 09, 2023 168.66 170.14 164.35 164.59 212,212 -3.05(-1.82%)
Feb 08, 2023 168.58 170.22 166.94 167.64 349,174 -2.70(-1.59%)
Feb 07, 2023 171.57 172.50 168.30 170.34 405,079 -0.23(-0.13%)
Feb 06, 2023 170.63 173.08 167.45 170.57 500,419 -6.41(-3.62%)
Feb 03, 2023 174.69 178.59 174.69 176.98 351,278 +0.25(+0.14%)
Feb 02, 2023 177.87 180.57 175.34 176.73 331,344 +0.40(+0.23%)
Feb 01, 2023 172.17 177.21 171.10 176.33 297,627 +3.65(+2.11%)
Jan 31, 2023 167.97 172.68 167.62 172.68 327,872 +5.50(+3.29%)
Jan 30, 2023 166.42 169.71 166.06 167.18 221,589 -0.57(-0.34%)
Jan 27, 2023 166.39 168.72 165.70 167.75 174,259 +0.45(+0.27%)
Jan 26, 2023 165.05 167.41 164.40 167.30 272,298 +3.04(+1.85%)
Jan 25, 2023 163.61 165.03 162.36 164.26 251,822 -0.47(-0.28%)
Jan 24, 2023 164.90 166.23 163.89 164.73 369,006 -1.09(-0.66%)
Jan 23, 2023 165.68 166.18 164.26 165.82 290,093 +0.46(+0.28%)
Jan 20, 2023 163.24 165.59 162.15 165.36 212,430 +2.99(+1.84%)
Jan 19, 2023 163.74 164.63 161.62 162.37 491,714 -2.96(-1.79%)
Jan 18, 2023 167.01 169.21 164.86 165.33 208,242 -1.83(-1.09%)
Jan 17, 2023 168.36 169.07 167.07 167.16 199,351 -1.20(-0.71%)
Jan 13, 2023 168.46 169.84 168.06 168.36 207,237 -1.28(-0.75%)
Jan 12, 2023 170.13 171.85 167.87 169.64 292,632 -0.36(-0.21%)
Jan 11, 2023 169.84 171.95 169.84 170.00 499,161 +0.16(+0.09%)
Jan 10, 2023 168.50 170.07 168.40 169.84 204,046 +0.91(+0.54%)
Jan 09, 2023 165.33 169.19 165.32 168.93 351,106 +4.13(+2.51%)
Jan 06, 2023 163.05 165.20 162.03 164.80 192,039 +3.65(+2.26%)
Jan 05, 2023 161.29 162.48 160.00 161.16 327,205 -1.77(-1.09%)
Jan 04, 2023 162.43 164.72 161.41 162.92 296,156 +2.42(+1.51%)
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.