Indicators

Affiliated Managers Group (NY: AMG )

160.20 +0.62 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	84.77	85.22	82.38	82.91	739,503	-2.06(-2.43%)
Oct 28, 2010	84.94	85.32	83.75	84.98	652,658	+0.52(+0.62%)
Oct 27, 2010	81.98	84.72	81.78	84.45	474,416	+2.29(+2.78%)
Oct 25, 2010	84.23	85.21	81.47	82.17	642,884	-0.32(-0.39%)
Oct 22, 2010	81.43	82.74	81.37	82.49	362,865	+1.42(+1.76%)
Oct 21, 2010	82.26	82.89	80.45	81.06	313,472	-0.76(-0.92%)
Oct 20, 2010	81.05	82.79	81.05	81.82	363,478	+1.18(+1.47%)
Oct 19, 2010	82.53	83.29	80.24	80.64	538,956	-3.15(-3.76%)
Oct 18, 2010	83.04	83.93	83.04	83.78	260,085	+0.71(+0.85%)
Oct 15, 2010	83.46	83.75	81.94	83.08	578,528	+0.35(+0.42%)
Oct 14, 2010	83.50	84.19	82.19	82.73	363,879	-0.81(-0.97%)
Oct 13, 2010	82.22	85.19	81.93	83.54	625,391	+1.86(+2.28%)
Oct 12, 2010	80.85	82.31	80.50	81.68	405,181	+0.77(+0.95%)
Oct 11, 2010	80.96	81.93	80.51	80.92	283,688	+0.42(+0.52%)
Oct 08, 2010	80.50	80.96	79.74	80.50	392,301	+0.12(+0.14%)
Oct 07, 2010	80.11	81.39	79.97	80.38	496,383	+0.55(+0.69%)
Oct 06, 2010	79.84	80.07	78.96	79.83	600,181	-0.12(-0.15%)
Oct 05, 2010	78.64	80.73	77.57	79.95	930,239	+3.37(+4.40%)
Oct 04, 2010	77.07	77.48	75.86	76.58	389,795	-0.65(-0.84%)

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.