Indicators

Affiliated Managers Group (NY: AMG )

159.34 +0.37 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	106.63	107.88	105.97	107.88	366,785	+1.01(+0.94%)
Jan 30, 2007	103.10	106.99	103.10	106.88	490,072	+0.71(+0.67%)
Jan 29, 2007	106.99	107.19	105.91	106.17	201,873	-0.58(-0.54%)
Jan 26, 2007	106.41	107.13	105.55	106.75	413,246	+0.14(+0.14%)
Jan 25, 2007	214.70	109.67	105.82	106.61	623,897	-0.74(-0.69%)
Jan 24, 2007	106.53	108.96	105.92	107.35	684,614	+2.32(+2.21%)
Jan 23, 2007	104.42	105.19	104.22	105.03	266,307	+0.61(+0.58%)
Jan 22, 2007	104.74	104.98	103.02	104.42	236,775	-0.63(-0.60%)
Jan 19, 2007	104.50	105.73	104.28	105.05	192,889	+0.68(+0.65%)
Jan 18, 2007	105.76	106.30	104.12	104.37	144,564	-1.48(-1.40%)
Jan 17, 2007	105.14	106.99	105.14	105.85	224,797	+0.71(+0.67%)
Jan 16, 2007	105.90	106.04	104.93	105.14	261,661	-0.42(-0.40%)
Jan 12, 2007	104.47	106.97	104.28	105.56	587,343	+1.27(+1.22%)
Jan 11, 2007	103.40	104.56	103.30	104.29	272,090	+0.89(+0.86%)
Jan 10, 2007	102.92	103.53	102.23	103.40	293,981	+0.47(+0.46%)
Jan 09, 2007	101.94	103.49	101.94	102.92	278,905	+0.99(+0.97%)
Jan 08, 2007	100.61	102.20	100.27	101.94	231,405	+1.33(+1.32%)
Jan 05, 2007	101.42	101.69	100.12	100.61	184,525	-0.81(-0.80%)
Jan 04, 2007	102.10	102.68	100.47	101.42	406,844	-1.11(-1.09%)

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.