Indicators

Affiliated Managers Group (NY: AMG )

157.67 +0.44 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	115.36	115.68	113.89	113.92	379,766	-1.19(-1.04%)
Apr 27, 2007	115.19	115.41	114.29	115.11	381,521	-0.08(-0.07%)
Apr 26, 2007	115.25	115.57	114.38	115.19	462,162	+0.42(+0.36%)
Apr 25, 2007	113.56	115.15	111.54	114.78	712,862	+1.22(+1.08%)
Apr 24, 2007	113.60	113.96	112.33	113.56	435,523	+0.15(+0.13%)
Apr 23, 2007	110.41	114.96	110.41	113.41	658,860	+2.71(+2.45%)
Apr 20, 2007	106.90	111.28	106.90	110.70	378,217	+0.61(+0.55%)
Apr 19, 2007	110.98	111.02	109.84	110.09	221,478	-0.88(-0.79%)
Apr 18, 2007	110.03	111.97	109.97	110.97	186,682	+0.94(+0.85%)
Apr 17, 2007	109.88	110.95	109.88	110.03	147,859	+0.18(+0.17%)
Apr 16, 2007	109.53	110.76	109.14	109.85	348,687	+1.29(+1.19%)
Apr 13, 2007	107.99	108.62	107.75	108.56	196,491	+1.14(+1.06%)
Apr 12, 2007	106.82	107.62	105.63	107.42	185,753	+0.34(+0.32%)
Apr 11, 2007	108.86	108.86	106.53	107.08	269,595	-0.81(-0.75%)
Apr 10, 2007	108.62	108.88	107.69	107.89	341,356	-0.63(-0.58%)
Apr 09, 2007	108.62	109.07	107.63	108.52	372,022	-0.05(-0.05%)
Apr 05, 2007	107.99	108.63	107.11	108.57	451,630	+0.67(+0.62%)
Apr 04, 2007	106.81	108.09	106.29	107.90	468,048	+1.19(+1.12%)
Apr 03, 2007	105.76	107.08	105.76	106.71	389,575	+1.49(+1.42%)

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.