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 (%)
Apr 28, 2006	99.03	99.03	97.67	98.11	715,650	-1.26(-1.27%)
Apr 27, 2006	99.71	100.08	98.39	99.37	437,898	-0.58(-0.58%)
Apr 26, 2006	97.96	100.38	96.84	99.95	717,509	+1.99(+2.03%)
Apr 25, 2006	98.59	98.59	97.60	97.96	442,028	-0.82(-0.83%)
Apr 24, 2006	98.93	99.01	97.40	98.79	520,604	-0.78(-0.79%)
Apr 21, 2006	100.63	101.69	98.79	99.57	567,275	-0.68(-0.68%)
Apr 20, 2006	100.42	100.52	99.51	100.25	286,218	-0.08(-0.08%)
Apr 19, 2006	100.68	100.84	99.51	100.33	542,494	-0.20(-0.20%)
Apr 18, 2006	99.17	101.01	99.12	100.53	479,819	+1.61(+1.63%)
Apr 17, 2006	98.54	99.22	98.00	98.92	434,491	+0.30(+0.30%)
Apr 13, 2006	97.33	98.93	97.14	98.62	482,194	+1.29(+1.32%)
Apr 12, 2006	96.12	97.63	95.69	97.33	876,932	-0.58(-0.59%)
Apr 11, 2006	99.59	99.59	97.38	97.91	1,173,993	-1.68(-1.68%)
Apr 10, 2006	99.82	100.53	98.10	99.59	614,978	-0.16(-0.17%)
Apr 07, 2006	101.93	101.95	99.71	99.75	684,881	-1.94(-1.90%)
Apr 06, 2006	103.14	103.33	101.15	101.69	517,713	-1.66(-1.60%)
Apr 05, 2006	103.63	103.92	102.02	103.35	1,501,100	+1.61(+1.58%)
Apr 04, 2006	100.05	102.14	99.75	101.74	582,763	+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.