You are the owner of this page.

Affiliated Managers Group (NY: AMG )

78.95 USD +1.47 (+1.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 77.57 79.52 77.45 78.95 482,601 +1.47(+1.90%)
Oct 19, 2020 78.78 79.44 77.34 77.48 651,904 -0.84(-1.07%)
Oct 16, 2020 80.10 80.21 78.22 78.32 356,800 -1.56(-1.95%)
Oct 15, 2020 77.06 80.03 77.02 79.88 399,255 +1.56(+1.99%)
Oct 14, 2020 76.72 79.10 76.72 78.32 403,715 +1.50(+1.95%)
Oct 13, 2020 76.32 77.80 75.89 76.82 335,736 -0.17(-0.22%)
Oct 12, 2020 76.45 77.56 76.45 76.99 222,871 +0.58(+0.76%)
Oct 09, 2020 76.50 77.28 75.55 76.41 298,000 +0.16(+0.21%)
Oct 08, 2020 74.14 76.27 73.78 76.25 473,274 +3.23(+4.42%)
Oct 07, 2020 72.41 74.29 72.41 73.02 347,895 +1.41(+1.97%)
Oct 06, 2020 71.98 73.56 70.73 71.61 375,648 +0.47(+0.66%)
Oct 05, 2020 70.16 71.32 69.84 71.14 212,827 +2.04(+2.95%)
Oct 02, 2020 66.43 69.94 66.43 69.10 750,900 +1.63(+2.42%)
Oct 01, 2020 68.89 69.11 67.02 67.47 314,625 -0.91(-1.33%)
Sep 30, 2020 68.44 69.56 67.53 68.38 418,409 +0.37(+0.54%)
Sep 29, 2020 68.08 68.24 66.95 68.01 275,347 -0.04(-0.06%)
Sep 28, 2020 65.76 68.56 65.71 68.05 352,507 +3.32(+5.13%)
Sep 25, 2020 63.14 65.17 62.95 64.73 261,900 +1.05(+1.65%)
Sep 24, 2020 62.97 64.52 62.19 63.68 452,289 +0.30(+0.47%)
Sep 23, 2020 64.76 66.04 63.33 63.38 352,530 -1.36(-2.10%)
Sep 22, 2020 64.98 66.11 63.81 64.74 508,094 -0.41(-0.63%)
Sep 21, 2020 65.88 67.11 64.16 65.15 461,408 -2.59(-3.82%)
Sep 18, 2020 68.47 68.91 67.58 67.74 710,600 -0.95(-1.38%)
Sep 17, 2020 66.96 68.74 66.24 68.69 572,860 +0.90(+1.33%)
Sep 16, 2020 65.52 68.78 65.19 67.79 605,205 +2.50(+3.83%)
Sep 15, 2020 66.08 66.53 65.23 65.29 421,586 -0.68(-1.03%)
Sep 14, 2020 67.41 67.62 65.91 65.97 415,118 -0.55(-0.83%)
Sep 11, 2020 66.08 67.29 65.71 66.52 374,200 +0.54(+0.82%)
Sep 10, 2020 69.19 69.34 65.65 65.98 634,609 -2.54(-3.71%)
Sep 09, 2020 68.43 69.26 67.26 68.52 418,263 +0.38(+0.56%)
Sep 08, 2020 70.04 70.04 67.68 68.14 475,770 -2.67(-3.77%)
Sep 04, 2020 72.01 72.35 69.45 70.81 432,500 +0.08(+0.11%)
Sep 03, 2020 71.42 72.17 69.18 70.73 416,135 -0.33(-0.46%)
Sep 02, 2020 69.68 71.49 68.94 71.06 594,148 +2.86(+4.19%)
Sep 01, 2020 68.00 68.35 67.17 68.20 471,428 -0.45(-0.66%)
Aug 31, 2020 70.75 70.75 68.59 68.65 461,620 -1.95(-2.76%)
Aug 28, 2020 71.59 71.59 69.72 70.60 246,100 -0.51(-0.72%)
Aug 27, 2020 70.57 71.98 70.41 71.11 250,995 +0.80(+1.14%)
Aug 26, 2020 70.89 70.89 69.75 70.31 173,482 -0.72(-1.01%)
Aug 25, 2020 71.55 71.97 70.38 71.03 237,864 +0.03(+0.04%)
Aug 24, 2020 69.23 71.49 68.84 71.00 328,226 +2.41(+3.51%)
Aug 21, 2020 68.99 69.28 67.62 68.59 314,600 -0.91(-1.31%)
Aug 20, 2020 70.39 70.63 69.41 69.50 354,958 -2.09(-2.92%)
Aug 19, 2020 72.59 73.49 71.56 71.59 312,535 -1.14(-1.57%)
Aug 18, 2020 72.46 73.41 72.42 72.73 290,624 +0.15(+0.21%)
Aug 17, 2020 72.89 73.06 71.76 72.58 296,659 -0.36(-0.49%)
Aug 14, 2020 71.74 73.17 71.74 72.94 196,100 +0.59(+0.82%)
Aug 13, 2020 72.51 73.51 71.86 72.35 171,011 -0.73(-1.00%)
Aug 12, 2020 75.34 75.76 72.49 73.08 317,925 -1.03(-1.39%)
Aug 11, 2020 74.78 75.87 74.06 74.11 305,656 +0.86(+1.17%)
Aug 10, 2020 72.52 73.36 72.21 73.25 271,100 +1.11(+1.54%)
Aug 07, 2020 69.50 72.25 69.50 72.14 268,100 +2.20(+3.15%)
Aug 06, 2020 70.31 70.93 69.75 69.94 272,463 -0.79(-1.12%)
Aug 05, 2020 68.68 71.18 68.68 70.73 343,847 +2.62(+3.85%)
Aug 04, 2020 67.85 68.52 67.39 68.11 299,340 -0.18(-0.26%)
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.