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 (%)
Sep 29, 2023 133.13 134.19 130.25 130.32 319,486 -1.86(-1.41%)
Sep 28, 2023 132.08 134.44 131.31 132.18 536,816 +0.17(+0.13%)
Sep 27, 2023 132.25 132.73 131.10 132.01 220,742 +0.30(+0.23%)
Sep 26, 2023 131.83 132.76 131.51 131.71 303,055 -1.13(-0.85%)
Sep 25, 2023 131.24 132.92 132.18 132.84 158,669 +0.46(+0.35%)
Sep 22, 2023 133.40 134.48 132.24 132.38 157,529 -0.82(-0.61%)
Sep 21, 2023 134.09 134.47 132.25 133.20 190,165 -1.55(-1.15%)
Sep 20, 2023 135.44 136.98 134.62 134.75 239,607 -0.26(-0.19%)
Sep 19, 2023 134.95 135.86 134.86 135.01 165,213 +0.12(+0.09%)
Sep 18, 2023 135.52 135.52 132.79 134.89 198,207 +0.32(+0.24%)
Sep 15, 2023 133.42 135.50 133.14 134.57 701,711 +0.62(+0.46%)
Sep 14, 2023 134.81 135.20 133.17 133.95 226,572 +0.10(+0.07%)
Sep 13, 2023 134.36 134.36 131.52 133.85 232,813 +0.46(+0.34%)
Sep 12, 2023 131.90 134.27 131.66 133.39 159,936 +1.32(+1.00%)
Sep 11, 2023 132.92 134.02 131.88 132.07 170,106 -0.11(-0.08%)
Sep 08, 2023 129.60 132.26 129.06 132.18 212,691 +2.62(+2.02%)
Sep 07, 2023 130.97 131.58 129.29 129.56 296,704 -2.62(-1.98%)
Sep 06, 2023 134.65 135.26 132.05 132.18 158,896 -2.72(-2.02%)
Sep 05, 2023 134.72 135.81 132.75 134.90 234,186 -0.90(-0.66%)
Sep 01, 2023 135.34 136.10 134.85 135.80 190,898 +1.81(+1.35%)
Aug 31, 2023 134.25 134.78 133.34 133.99 179,460 +0.18(+0.13%)
Aug 30, 2023 132.96 134.71 132.30 133.81 179,241 +0.42(+0.31%)
Aug 29, 2023 131.54 133.85 130.60 133.39 269,387 +1.91(+1.45%)
Aug 28, 2023 132.19 133.05 130.96 131.48 163,311 +0.03(+0.02%)
Aug 25, 2023 131.97 132.49 130.50 131.45 368,748 +0.32(+0.24%)
Aug 24, 2023 131.59 132.99 130.53 131.13 166,495 -0.80(-0.61%)
Aug 23, 2023 130.10 132.01 129.49 131.93 144,204 +1.75(+1.34%)
Aug 22, 2023 132.97 133.27 129.68 130.18 188,420 -2.10(-1.59%)
Aug 21, 2023 132.00 132.78 131.42 132.28 181,406 +0.44(+0.33%)
Aug 18, 2023 130.40 132.43 130.40 131.84 334,643 +0.24(+0.18%)
Aug 17, 2023 131.57 133.21 130.61 131.60 196,856 +0.36(+0.27%)
Aug 16, 2023 131.98 134.04 131.21 131.24 212,497 -1.78(-1.34%)
Aug 15, 2023 131.67 133.94 131.61 133.02 338,958 +0.00(+0.00%)
Aug 14, 2023 133.15 133.33 132.10 133.02 314,728 -1.01(-0.75%)
Aug 11, 2023 133.19 134.36 132.72 134.03 203,373 -0.01(-0.01%)
Aug 10, 2023 136.04 136.73 133.60 134.04 387,430 -1.30(-0.96%)
Aug 09, 2023 136.20 136.96 135.07 135.34 211,853 -1.51(-1.10%)
Aug 08, 2023 139.21 139.62 136.44 136.85 211,198 -4.26(-3.02%)
Aug 07, 2023 139.63 141.51 139.63 141.11 205,588 +1.42(+1.02%)
Aug 04, 2023 136.55 141.40 136.09 139.69 251,663 +3.29(+2.41%)
Aug 03, 2023 137.16 137.67 136.19 136.40 285,038 -1.87(-1.35%)
Aug 02, 2023 140.18 140.66 136.40 138.27 282,122 -3.49(-2.46%)
Aug 01, 2023 138.42 142.22 138.42 141.76 281,436 +3.15(+2.27%)
Jul 31, 2023 138.26 140.16 138.12 138.61 405,894 +0.54(+0.39%)
Jul 28, 2023 142.02 142.02 136.83 138.07 537,056 -1.64(-1.17%)
Jul 27, 2023 142.27 144.63 139.24 139.71 636,668 -1.83(-1.29%)
Jul 26, 2023 155.28 155.28 137.60 141.54 1,054,933 -20.00(-12.38%)
Jul 25, 2023 162.09 162.69 160.87 161.54 476,663 -0.47(-0.29%)
Jul 24, 2023 162.19 163.90 161.64 162.01 239,636 -0.09(-0.06%)
Jul 21, 2023 163.59 163.59 161.29 162.10 132,192 -0.14(-0.09%)
Jul 20, 2023 162.44 163.50 161.62 162.24 214,810 -0.05(-0.03%)
Jul 19, 2023 161.85 163.85 161.80 162.29 229,509 +0.59(+0.36%)
Jul 18, 2023 157.70 162.37 157.70 161.70 215,329 +4.27(+2.71%)
Jul 17, 2023 155.45 159.88 155.32 157.43 225,522 +1.40(+0.90%)
Jul 14, 2023 160.07 160.07 154.57 156.03 150,622 -3.26(-2.05%)
Jul 13, 2023 158.24 159.56 157.15 159.29 100,394 +1.89(+1.20%)
Jul 12, 2023 155.71 157.57 153.93 157.40 150,598 +3.95(+2.57%)
Jul 11, 2023 152.82 153.97 152.12 153.45 144,819 +1.40(+0.92%)
Jul 10, 2023 149.98 153.70 149.98 152.05 115,581 +1.80(+1.20%)
Jul 07, 2023 146.67 151.79 146.67 150.25 306,186 +3.41(+2.32%)
Jul 06, 2023 146.83 147.75 144.74 146.84 131,916 -1.88(-1.26%)
Jul 05, 2023 149.59 150.04 147.56 148.72 175,500 -2.01(-1.33%)
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.