Indicators

Affiliated Managers Group (NY: AMG )

159.34 +0.37 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	99.02	99.02	97.67	98.10	715,695	-1.26(-1.27%)
Apr 27, 2006	99.70	100.08	98.38	99.36	437,926	-0.58(-0.58%)
Apr 26, 2006	97.96	100.38	96.83	99.94	717,554	+1.99(+2.03%)
Apr 25, 2006	98.59	98.59	97.60	97.96	442,056	-0.82(-0.83%)
Apr 24, 2006	98.92	99.00	97.39	98.78	520,637	-0.78(-0.79%)
Apr 21, 2006	100.62	101.69	98.78	99.56	567,310	-0.68(-0.68%)
Apr 20, 2006	100.42	100.51	99.51	100.24	286,236	-0.08(-0.08%)
Apr 19, 2006	100.68	100.83	99.51	100.32	542,528	-0.20(-0.20%)
Apr 18, 2006	99.17	101.01	99.11	100.52	479,849	+1.61(+1.63%)
Apr 17, 2006	98.54	99.22	98.00	98.92	434,518	+0.30(+0.30%)
Apr 13, 2006	97.33	98.92	97.13	98.62	482,224	+1.29(+1.32%)
Apr 12, 2006	96.12	97.63	95.68	97.33	876,988	-0.58(-0.59%)
Apr 11, 2006	99.58	99.58	97.38	97.91	1,174,067	-1.68(-1.68%)
Apr 10, 2006	99.82	100.52	98.09	99.58	615,017	-0.16(-0.17%)
Apr 07, 2006	101.93	101.95	99.70	99.75	684,924	-1.94(-1.90%)
Apr 06, 2006	103.14	103.32	101.14	101.69	517,746	-1.66(-1.60%)
Apr 05, 2006	103.62	103.91	102.01	103.34	1,501,195	+1.61(+1.58%)
Apr 04, 2006	100.04	102.13	99.75	101.73	582,800	+1.36(+1.35%)

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.