Affiliated Managers Group (NY: AMG )

167.10 +0.74 (+0.44%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 84.77 85.22 82.38 82.91 739,502 -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 84.45 474,415 +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 82.49 362,864 +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 82.73 363,878 -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 79.83 600,180 -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%)
Oct 01, 2010 77.23 77.60 75.47 77.23 617,773 +1.67(+2.21%)
Sep 30, 2010 75.55 76.02 73.97 75.56 3,767 +0.51(+0.68%)
Sep 29, 2010 76.28 76.86 74.98 75.05 523,054 -1.43(-1.87%)
Sep 28, 2010 75.47 76.79 74.53 76.48 2,878 +1.22(+1.62%)
Sep 27, 2010 76.21 76.69 74.95 75.26 562,314 -1.20(-1.57%)
Sep 24, 2010 73.83 76.67 73.83 76.46 351,368 +3.73(+5.13%)
Sep 23, 2010 73.26 74.17 72.62 72.73 302,593 -1.02(-1.38%)
Sep 22, 2010 74.96 75.44 73.17 73.75 430,373 -1.35(-1.79%)
Sep 21, 2010 77.40 77.63 74.98 75.10 570,161 -2.23(-2.88%)
Sep 20, 2010 75.69 77.54 75.40 77.32 379,784 +1.78(+2.36%)
Sep 17, 2010 75.54 75.64 74.40 75.54 476,233 +1.03(+1.38%)
Sep 15, 2010 73.11 74.70 72.85 74.52 336,704 +0.96(+1.30%)
Sep 14, 2010 73.76 74.46 73.31 73.56 6,103 -0.20(-0.28%)
Sep 13, 2010 71.34 73.91 71.34 73.76 606,876 +3.20(+4.53%)
Sep 10, 2010 70.21 70.84 70.01 70.56 236,433 +0.41(+0.58%)
Sep 09, 2010 70.68 71.08 69.52 70.16 505 +0.34(+0.49%)
Sep 08, 2010 69.25 70.52 69.25 69.82 296,587 +0.66(+0.95%)
Sep 07, 2010 69.05 69.66 68.09 69.16 618,566 -0.33(-0.47%)
Sep 03, 2010 68.05 69.64 67.58 69.49 510,202 +2.29(+3.40%)
Sep 02, 2010 65.62 67.27 65.62 67.20 455,662 +1.19(+1.80%)
Sep 01, 2010 63.18 66.16 63.18 66.01 425,088 +3.63(+5.82%)
Aug 31, 2010 62.35 63.12 61.91 62.38 2,080 -0.43(-0.68%)
Aug 30, 2010 64.56 64.66 62.78 62.81 580,689 -2.08(-3.21%)
Aug 27, 2010 64.83 65.04 63.09 64.89 510,809 +1.20(+1.89%)
Aug 26, 2010 63.34 64.65 63.34 63.69 607,531 +0.63(+1.00%)
Aug 25, 2010 62.72 63.43 61.32 63.06 637,306 -0.02(-0.03%)
Aug 24, 2010 64.39 64.39 62.55 63.08 631,401 -1.92(-2.95%)
Aug 23, 2010 66.39 66.40 64.93 65.00 358,205 -1.07(-1.61%)
Aug 20, 2010 65.64 66.25 64.71 66.06 301,222 +0.18(+0.28%)
Aug 19, 2010 66.52 66.92 65.33 65.88 398,171 -1.05(-1.56%)
Aug 18, 2010 67.52 67.52 66.25 66.92 1,544,520 -0.33(-0.49%)
Aug 17, 2010 66.54 67.77 66.24 67.25 265 +1.26(+1.91%)
Aug 16, 2010 65.65 66.85 65.59 65.99 247,254 -0.11(-0.16%)
Aug 13, 2010 66.10 66.79 66.03 66.10 335,142 -0.37(-0.55%)
Aug 12, 2010 65.85 66.71 65.64 66.47 285,784 -0.32(-0.48%)
Aug 11, 2010 68.03 68.03 66.24 66.79 947,355 -2.77(-3.98%)
Aug 10, 2010 70.31 70.47 68.94 69.56 624,605 -1.67(-2.34%)
Aug 09, 2010 70.43 71.61 69.90 71.22 270,487 +1.12(+1.60%)
Aug 06, 2010 70.10 70.98 68.97 70.10 467,141 -0.57(-0.81%)
Aug 05, 2010 70.45 70.83 69.81 70.67 646,050 -0.17(-0.25%)
Aug 04, 2010 70.25 70.93 69.32 70.84 640,313 +0.78(+1.12%)
Aug 03, 2010 70.15 70.54 69.39 70.06 883 -0.50(-0.71%)
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.