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, 2012	110.39	110.55	109.50	110.04	372,357	-0.70(-0.63%)
Apr 27, 2012	111.11	111.11	109.24	110.74	299,621	+0.43(+0.39%)
Apr 26, 2012	109.44	110.84	109.01	110.31	425,264	+0.43(+0.39%)
Apr 25, 2012	108.62	110.33	108.62	109.89	404,218	+2.46(+2.29%)
Apr 24, 2012	107.55	108.64	106.73	107.42	411,893	+0.51(+0.48%)
Apr 23, 2012	105.82	106.93	105.56	106.91	413,675	-1.11(-1.03%)
Apr 20, 2012	109.01	109.73	108.03	108.03	414,547	-0.45(-0.42%)
Apr 19, 2012	109.59	111.38	107.63	108.48	698,179	-0.73(-0.67%)
Apr 18, 2012	106.10	110.02	105.58	109.21	869,446	+2.18(+2.04%)
Apr 17, 2012	105.42	107.62	105.28	107.03	366,629	+2.33(+2.22%)
Apr 16, 2012	105.82	106.47	103.87	104.70	247,389	-0.17(-0.17%)
Apr 13, 2012	106.97	106.97	104.86	104.88	288,645	-2.37(-2.21%)
Apr 12, 2012	104.18	107.34	103.96	107.25	400,987	+3.07(+2.95%)
Apr 11, 2012	104.37	104.94	102.24	104.18	613,504	+0.64(+0.62%)
Apr 10, 2012	107.17	107.45	103.45	103.54	411,882	-3.59(-3.35%)
Apr 09, 2012	107.92	108.95	106.04	107.13	340,787	-2.48(-2.26%)
Apr 05, 2012	109.25	110.03	108.83	109.61	242,974	-0.10(-0.09%)
Apr 04, 2012	109.93	111.30	109.30	109.71	385,434	-1.85(-1.66%)
Apr 03, 2012	109.61	111.59	109.61	111.56	722,311	+1.61(+1.46%)

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.