Skip to main content

Affiliated Managers Group (NY: AMG )

158.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 161.78 162.71 157.97 158.83 297,123 -2.78(-1.72%)
Mar 12, 2025 163.04 163.32 158.80 161.61 352,533 +1.39(+0.87%)
Mar 11, 2025 154.99 161.17 153.69 160.22 517,659 +5.57(+3.60%)
Mar 10, 2025 156.47 157.42 151.63 154.65 353,170 -4.92(-3.08%)
Mar 07, 2025 160.81 161.45 157.22 159.57 299,466 -2.17(-1.34%)
Mar 06, 2025 162.78 165.66 160.79 161.74 283,203 -3.98(-2.40%)
Mar 05, 2025 161.36 166.32 160.53 165.72 251,528 +4.49(+2.78%)
Mar 04, 2025 165.64 165.64 159.79 161.23 337,102 -6.12(-3.66%)
Mar 03, 2025 171.56 173.46 165.62 167.35 232,687 -3.50(-2.05%)
Feb 28, 2025 167.87 171.28 167.48 170.85 457,789 +3.57(+2.13%)
Feb 27, 2025 167.96 169.54 166.97 167.28 172,219 +0.04(+0.02%)
Feb 26, 2025 166.29 169.16 166.23 167.24 198,989 +1.52(+0.92%)
Feb 25, 2025 167.00 168.16 163.45 165.72 227,066 -0.16(-0.10%)
Feb 24, 2025 167.00 167.11 164.15 165.88 167,642 -0.28(-0.17%)
Feb 21, 2025 169.56 169.56 165.00 166.16 196,691 -2.11(-1.25%)
Feb 20, 2025 169.65 170.47 165.85 168.27 171,273 -1.15(-0.68%)
Feb 19, 2025 169.44 170.97 168.79 169.42 149,598 -1.89(-1.10%)
Feb 18, 2025 170.00 171.50 168.05 171.31 268,951 +1.24(+0.73%)
Feb 14, 2025 168.86 171.56 168.86 170.07 180,209 +1.60(+0.95%)
Feb 13, 2025 167.37 169.55 167.37 168.47 175,815 +1.45(+0.87%)
Feb 12, 2025 170.55 171.78 166.85 167.02 229,319 -5.94(-3.43%)
Feb 11, 2025 175.13 176.00 172.68 172.96 169,381 -2.92(-1.66%)
Feb 10, 2025 179.07 179.34 175.00 175.88 250,667 -2.71(-1.52%)
Feb 07, 2025 182.90 182.92 178.58 178.59 196,947 -4.14(-2.27%)
Feb 06, 2025 183.74 185.51 176.03 182.73 301,835 +0.32(+0.18%)
Feb 05, 2025 181.69 183.78 180.90 182.41 247,292 +0.54(+0.30%)
Feb 04, 2025 182.75 183.34 180.71 181.87 232,057 -1.85(-1.01%)
Feb 03, 2025 183.53 186.21 182.45 183.72 221,761 -4.21(-2.24%)
Jan 31, 2025 190.03 190.03 187.04 187.93 160,748 -1.77(-0.93%)
Jan 30, 2025 190.34 191.12 188.83 189.70 99,104 +2.10(+1.12%)
Jan 29, 2025 188.63 190.52 186.93 187.60 129,584 -1.90(-1.00%)
Jan 28, 2025 186.27 189.88 186.27 189.50 144,081 +3.78(+2.04%)
Jan 27, 2025 185.74 187.76 183.09 185.72 160,380 -0.96(-0.51%)
Jan 24, 2025 185.93 188.03 184.81 186.68 146,700 +0.49(+0.26%)
Jan 23, 2025 187.16 187.39 185.99 186.19 172,674 -0.68(-0.36%)
Jan 22, 2025 188.24 188.24 185.61 186.87 187,807 -1.85(-0.98%)
Jan 21, 2025 189.17 189.17 187.43 188.72 254,745 +1.73(+0.93%)
Jan 17, 2025 186.81 188.62 186.72 186.99 149,014 +1.33(+0.72%)
Jan 16, 2025 187.16 187.16 184.37 185.66 133,876 -1.21(-0.65%)
Jan 15, 2025 186.84 187.45 183.28 186.87 218,218 +4.87(+2.68%)
Jan 14, 2025 179.91 182.04 179.15 182.00 188,126 +3.56(+1.99%)
Jan 13, 2025 174.52 179.44 173.63 178.44 281,264 +1.58(+0.89%)
Jan 10, 2025 178.05 178.05 173.99 176.86 260,766 -3.91(-2.16%)
Jan 08, 2025 179.44 180.99 178.39 180.77 175,544 +0.29(+0.16%)
Jan 07, 2025 184.16 184.22 179.34 180.48 199,787 -3.71(-2.01%)
Jan 06, 2025 187.82 188.94 183.40 184.19 311,155 -4.35(-2.31%)
Jan 03, 2025 187.34 189.23 185.91 188.54 233,150 +1.65(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.