Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 41.63 45.27 40.67 44.91 1,038,214 +2.60(+6.13%)
Oct 30, 2008 39.04 42.43 39.04 42.32 1,430,655 +3.19(+8.14%)
Oct 29, 2008 36.89 40.34 36.69 39.13 1,699,787 +1.69(+4.53%)
Oct 28, 2008 35.11 37.45 32.62 37.44 1,376,782 +2.63(+7.57%)
Oct 27, 2008 36.18 37.77 34.80 34.80 1,105,427 -1.82(-4.97%)
Oct 24, 2008 33.09 37.22 32.21 36.62 1,494,063 -1.39(-3.67%)
Oct 23, 2008 42.22 42.70 35.81 38.02 1,994,879 -4.69(-10.98%)
Oct 22, 2008 47.21 48.02 41.69 42.70 1,587,782 -5.78(-11.92%)
Oct 21, 2008 50.10 51.42 48.18 48.49 897,954 -2.84(-5.53%)
Oct 20, 2008 53.11 53.33 50.40 51.32 1,003,285 -1.02(-1.94%)
Oct 17, 2008 49.44 53.65 49.44 52.34 0 +1.36(+2.66%)
Oct 16, 2008 56.39 56.68 49.28 50.98 1,931,528 -4.62(-8.31%)
Oct 15, 2008 61.08 61.58 55.60 55.60 995,147 -6.93(-11.09%)
Oct 14, 2008 65.81 67.79 60.43 62.54 1,580,190 -2.87(-4.38%)
Oct 13, 2008 65.39 65.85 60.90 65.40 1,184,762 +2.50(+3.97%)
Oct 10, 2008 54.55 62.91 50.55 62.91 1,563,741 +6.29(+11.12%)
Oct 09, 2008 68.50 73.88 56.61 56.61 1,461,204 -11.83(-17.29%)
Oct 08, 2008 69.72 73.60 64.28 68.44 653,603 -2.25(-3.18%)
Oct 07, 2008 75.49 75.87 70.69 70.69 364,218 -4.18(-5.59%)
Oct 06, 2008 73.45 76.50 68.65 74.87 346,435 +2.38(+3.29%)
Oct 03, 2008 76.66 79.64 70.55 72.49 0 -2.36(-3.16%)
Oct 02, 2008 78.73 78.91 74.46 74.85 272,118 -4.08(-5.16%)
Oct 01, 2008 79.89 82.31 74.04 78.93 762,029 -1.30(-1.62%)
Sep 30, 2008 78.44 80.45 74.32 80.23 749,772 +5.66(+7.60%)
Sep 29, 2008 82.31 82.57 70.22 74.56 631,851 -8.72(-10.47%)
Sep 26, 2008 83.04 84.92 79.90 83.28 0 +0.24(+0.29%)
Sep 25, 2008 85.05 90.36 83.04 83.04 419,731 -2.25(-2.63%)
Sep 24, 2008 87.78 88.46 84.32 85.28 608,799 -0.90(-1.04%)
Sep 23, 2008 82.96 88.11 82.65 86.18 306,091 +2.91(+3.49%)
Sep 22, 2008 92.48 93.66 81.87 83.28 580,884 -10.65(-11.34%)
Sep 19, 2008 105.05 111.28 86.46 93.93 0 +0.97(+1.04%)
Sep 18, 2008 80.37 92.96 71.79 92.96 2,708,316 +15.39(+19.84%)
Sep 17, 2008 85.26 86.91 76.31 77.58 2,216,215 -10.39(-11.81%)
Sep 16, 2008 81.73 88.76 81.42 87.97 1,784,810 +3.89(+4.63%)
Sep 15, 2008 85.81 89.11 83.76 84.07 1,804,178 -6.58(-7.25%)
Sep 12, 2008 88.32 91.99 88.32 90.65 761,585 +0.41(+0.45%)
Sep 11, 2008 88.04 91.06 86.91 90.24 1,037,977 +0.20(+0.23%)
Sep 10, 2008 88.76 92.26 86.84 90.04 914,486 +1.98(+2.24%)
Sep 09, 2008 93.71 94.48 87.59 88.06 1,696,652 -6.01(-6.39%)
Sep 08, 2008 94.42 97.36 90.34 94.08 1,310,291 +3.74(+4.14%)
Sep 05, 2008 88.41 90.75 86.17 90.34 0 +1.21(+1.36%)
Sep 04, 2008 92.41 93.48 89.01 89.13 1,040,993 -4.36(-4.66%)
Sep 03, 2008 91.46 93.50 90.69 93.49 496,522 +1.67(+1.81%)
Sep 02, 2008 93.16 94.99 90.95 91.82 629,027 -0.39(-0.42%)
Aug 29, 2008 91.99 92.62 91.29 92.21 0 -0.49(-0.53%)
Aug 28, 2008 90.54 92.70 89.74 92.70 919,950 +3.07(+3.42%)
Aug 27, 2008 88.08 89.63 86.66 89.63 528,557 +1.66(+1.88%)
Aug 26, 2008 86.83 87.98 86.01 87.98 496,575 +1.37(+1.58%)
Aug 25, 2008 88.67 89.01 86.61 86.61 617,286 -3.11(-3.46%)
Aug 22, 2008 88.32 89.76 87.33 89.72 0 +2.60(+2.98%)
Aug 21, 2008 86.19 88.30 86.19 87.12 495,864 -0.67(-0.76%)
Aug 20, 2008 86.10 87.92 85.26 87.79 726,792 +2.03(+2.37%)
Aug 19, 2008 86.27 87.37 85.42 85.76 615,649 -1.64(-1.87%)
Aug 18, 2008 91.25 92.37 87.04 87.40 829,795 -3.87(-4.24%)
Aug 15, 2008 90.78 92.45 89.92 91.27 0 +0.61(+0.67%)
Aug 14, 2008 86.02 90.75 85.91 90.66 869,874 +4.45(+5.17%)
Aug 13, 2008 87.95 88.22 85.10 86.20 900,174 -1.89(-2.14%)
Aug 12, 2008 91.69 91.82 87.53 88.09 586,782 -4.39(-4.74%)
Aug 11, 2008 88.64 93.92 87.98 92.48 774,469 +3.13(+3.50%)
Aug 08, 2008 83.77 89.63 83.77 89.35 685,013 +4.67(+5.51%)
Aug 07, 2008 87.15 87.57 84.58 84.68 761,426 -3.93(-4.44%)
Aug 06, 2008 88.46 89.09 86.61 88.62 618,026 +0.21(+0.24%)
Aug 05, 2008 85.57 88.40 84.95 88.40 882,786 +3.76(+4.44%)
Aug 04, 2008 84.14 85.46 82.72 84.65 1,116,106 +0.82(+0.98%)
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.