Affiliated Managers Group (NY: AMG )

160.20 +0.62 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 160.52 161.35 159.02 160.58 373,440 -0.08(-0.05%)
Apr 27, 2017 161.58 161.58 159.00 160.65 246,797 -0.25(-0.16%)
Apr 26, 2017 161.15 162.54 160.77 160.91 190,369 -0.18(-0.11%)
Apr 25, 2017 161.82 163.49 159.69 161.09 314,982 -0.32(-0.20%)
Apr 24, 2017 162.05 162.19 159.77 161.41 308,915 +3.04(+1.92%)
Apr 21, 2017 159.21 159.99 158.02 158.37 226,178 -1.23(-0.77%)
Apr 20, 2017 158.96 160.00 157.47 159.60 257,454 +1.75(+1.11%)
Apr 19, 2017 158.18 159.34 157.36 157.84 298,450 +0.95(+0.61%)
Apr 18, 2017 157.48 158.45 155.46 156.89 334,952 -2.09(-1.31%)
Apr 17, 2017 156.58 159.17 156.58 158.98 237,520 +2.58(+1.65%)
Apr 13, 2017 156.55 158.81 155.79 156.40 303,273 -0.94(-0.60%)
Apr 12, 2017 158.23 158.47 156.31 157.34 298,069 -0.36(-0.23%)
Apr 11, 2017 155.76 157.74 154.36 157.70 305,793 +1.39(+0.89%)
Apr 10, 2017 155.60 157.09 154.93 156.31 268,766 +0.37(+0.24%)
Apr 07, 2017 154.64 157.01 154.64 155.94 332,018 +0.18(+0.11%)
Apr 06, 2017 154.53 156.86 153.92 155.77 266,896 +1.39(+0.90%)
Apr 05, 2017 156.43 157.75 154.03 154.38 289,054 -0.86(-0.56%)
Apr 04, 2017 156.96 158.26 154.55 155.24 369,402 -2.79(-1.77%)
Apr 03, 2017 159.27 159.98 156.24 158.03 405,239 -0.94(-0.59%)
Mar 31, 2017 158.34 159.94 157.91 158.98 392,784 +0.00(+0.00%)
Mar 30, 2017 157.25 159.41 157.13 158.98 296,599 +1.04(+0.66%)
Mar 29, 2017 157.93 158.70 155.76 157.94 383,744 -0.81(-0.51%)
Mar 28, 2017 154.02 159.86 153.38 158.74 474,860 +4.56(+2.96%)
Mar 27, 2017 151.42 154.42 150.57 154.19 322,477 +0.13(+0.09%)
Mar 24, 2017 154.57 156.04 153.20 154.05 313,246 -0.03(-0.02%)
Mar 23, 2017 154.47 156.26 153.31 154.08 281,811 -0.32(-0.21%)
Mar 22, 2017 153.79 155.39 152.71 154.40 406,568 -0.07(-0.04%)
Mar 21, 2017 158.57 158.57 153.65 154.47 470,061 -2.66(-1.69%)
Mar 20, 2017 158.01 158.69 155.93 157.12 417,249 -0.76(-0.48%)
Mar 17, 2017 161.43 161.43 157.55 157.88 845,234 -3.09(-1.92%)
Mar 16, 2017 161.77 163.39 160.78 160.97 315,884 +0.14(+0.08%)
Mar 15, 2017 160.53 161.76 158.60 160.84 508,074 +1.52(+0.96%)
Mar 14, 2017 158.12 159.65 156.50 159.31 319,511 +0.47(+0.30%)
Mar 13, 2017 159.03 159.40 157.37 158.84 642,094 -0.10(-0.06%)
Mar 10, 2017 161.61 161.87 158.70 158.94 571,620 -1.36(-0.85%)
Mar 09, 2017 162.18 162.82 159.27 160.29 411,611 -1.02(-0.63%)
Mar 08, 2017 162.84 164.47 161.12 161.31 283,806 -0.20(-0.13%)
Mar 07, 2017 161.52 162.77 160.71 161.52 375,419 -0.61(-0.38%)
Mar 06, 2017 161.75 163.47 161.29 162.13 461,685 -1.51(-0.92%)
Mar 03, 2017 163.42 165.13 162.98 163.64 457,116 +0.53(+0.33%)
Mar 02, 2017 164.51 164.80 162.08 163.11 478,112 -1.08(-0.66%)
Mar 01, 2017 165.93 166.45 163.63 164.18 409,999 +1.34(+0.82%)
Feb 28, 2017 163.18 164.10 161.37 162.84 459,458 -1.00(-0.61%)
Feb 27, 2017 162.84 164.46 162.14 163.84 355,685 +0.90(+0.55%)
Feb 24, 2017 162.89 163.39 161.02 162.94 488,242 -1.19(-0.73%)
Feb 23, 2017 164.73 165.19 162.81 164.13 357,693 -0.16(-0.09%)
Feb 22, 2017 164.53 165.67 163.65 164.29 450,587 -1.45(-0.87%)
Feb 21, 2017 163.64 166.00 163.64 165.74 390,235 +2.42(+1.48%)
Feb 17, 2017 163.32 163.32 163.32 0 +0.50(+0.31%)
Feb 16, 2017 165.31 165.53 162.27 162.82 447,431 -2.36(-1.43%)
Feb 15, 2017 162.91 165.53 162.72 165.17 584,565 +2.57(+1.58%)
Feb 14, 2017 161.50 162.85 161.23 162.60 601,200 +0.35(+0.22%)
Feb 13, 2017 163.40 163.79 161.63 162.25 431,919 -0.29(-0.18%)
Feb 10, 2017 160.00 163.08 159.10 162.54 735,756 +3.65(+2.29%)
Feb 09, 2017 157.79 159.32 156.31 158.90 809,866 +2.30(+1.47%)
Feb 08, 2017 155.16 156.80 154.30 156.60 755,683 +0.92(+0.59%)
Feb 07, 2017 154.16 156.23 153.90 155.68 747,029 +3.00(+1.96%)
Feb 06, 2017 152.05 154.22 152.05 152.68 673,099 -0.47(-0.30%)
Feb 03, 2017 152.92 153.89 151.66 153.15 1,193,934 +3.07(+2.05%)
Feb 02, 2017 150.24 152.08 149.37 150.08 853,877 -1.57(-1.03%)
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.