Indicators

Affiliated Managers Group (NY: AMG )

157.67 +0.44 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	69.39	71.19	69.11	69.39	597,142	-1.97(-2.76%)
May 27, 2010	68.63	71.39	68.37	71.36	620,066	+3.93(+5.83%)
May 26, 2010	67.75	68.90	67.02	67.43	448,724	+0.21(+0.32%)
May 25, 2010	66.69	67.31	64.70	67.21	769,260	-0.62(-0.91%)
May 24, 2010	70.12	70.39	67.79	67.83	428,334	-2.76(-3.91%)
May 21, 2010	67.68	70.80	66.93	70.59	533,620	+1.55(+2.24%)
May 20, 2010	69.61	71.39	68.98	69.04	1,127	-3.60(-4.96%)
May 19, 2010	71.48	73.03	70.89	72.65	621,190	+0.72(+1.00%)
May 18, 2010	75.45	75.86	71.68	71.93	476,606	-2.59(-3.47%)
May 17, 2010	74.99	75.82	72.71	74.52	388,998	-0.17(-0.23%)
May 14, 2010	74.69	76.69	74.04	74.69	329,354	-2.63(-3.41%)
May 13, 2010	78.00	78.87	77.32	77.32	274,372	-1.11(-1.42%)
May 12, 2010	77.06	78.53	76.51	78.44	341,862	+1.92(+2.51%)
May 11, 2010	77.21	77.66	76.22	76.52	341,861	-0.85(-1.10%)
May 10, 2010	75.40	77.43	75.26	77.37	724,890	+5.62(+7.83%)
May 07, 2010	75.22	75.29	71.45	71.76	922,610	-3.59(-4.77%)
May 06, 2010	78.38	79.56	70.89	75.35	1,124,516	-4.45(-5.58%)
May 05, 2010	79.76	81.15	78.37	79.80	754,839	-1.32(-1.62%)
May 04, 2010	81.33	81.73	80.19	81.12	566,724	-1.52(-1.84%)

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.