Affiliated Managers Group (NY: AMG )

167.47 +1.11 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 97.04 97.75 96.85 96.98 251,938 -0.01(-0.01%)
Oct 30, 2006 96.07 97.67 96.07 96.99 260,921 +0.23(+0.24%)
Oct 27, 2006 97.09 97.80 96.52 96.76 397,835 -0.20(-0.21%)
Oct 26, 2006 96.61 97.72 96.26 96.97 905,430 +1.58(+1.65%)
Oct 25, 2006 91.88 95.53 91.55 95.39 1,162,738 +3.52(+3.83%)
Oct 24, 2006 91.43 92.22 91.23 91.87 414,872 +0.35(+0.38%)
Oct 23, 2006 90.07 91.52 90.07 91.52 524,218 +0.97(+1.07%)
Oct 20, 2006 89.95 90.65 89.19 90.55 536,505 +0.79(+0.88%)
Oct 19, 2006 91.04 91.19 89.42 89.76 568,307 -1.57(-1.72%)
Oct 18, 2006 92.78 92.97 91.25 91.33 491,177 -0.93(-1.01%)
Oct 17, 2006 93.55 93.57 91.76 92.26 725,665 -1.30(-1.39%)
Oct 16, 2006 95.40 95.40 93.30 93.56 797,736 -2.01(-2.11%)
Oct 13, 2006 95.30 96.06 95.11 95.57 361,490 -0.12(-0.12%)
Oct 12, 2006 95.78 96.66 95.50 95.69 432,116 +0.50(+0.53%)
Oct 11, 2006 97.82 97.82 94.91 95.18 910,592 -2.86(-2.91%)
Oct 10, 2006 98.08 99.66 97.66 98.04 376,668 -0.04(-0.04%)
Oct 09, 2006 96.75 98.35 96.36 98.08 293,240 +1.08(+1.12%)
Oct 06, 2006 97.82 97.82 96.68 96.99 176,666 -0.84(-0.86%)
Oct 05, 2006 97.89 98.06 97.10 97.84 339,600 -0.18(-0.19%)
Oct 04, 2006 95.40 98.33 94.75 98.02 544,662 +1.97(+2.05%)
Oct 03, 2006 95.40 96.44 94.99 96.05 344,557 +0.46(+0.49%)
Oct 02, 2006 96.75 97.33 95.33 95.59 545,694 -1.37(-1.41%)
Sep 29, 2006 97.58 98.01 96.85 96.96 254,003 -0.12(-0.12%)
Sep 28, 2006 97.38 97.76 96.62 97.07 289,316 -0.07(-0.07%)
Sep 27, 2006 96.85 98.60 96.84 97.14 290,555 +0.34(+0.35%)
Sep 26, 2006 95.59 96.93 95.45 96.80 585,447 +0.91(+0.95%)
Sep 25, 2006 95.01 96.33 94.84 95.89 472,797 +0.88(+0.93%)
Sep 22, 2006 94.67 95.28 94.20 95.01 455,141 +0.20(+0.21%)
Sep 21, 2006 94.52 95.77 94.40 94.81 568,410 +0.03(+0.03%)
Sep 20, 2006 95.01 95.43 94.18 94.78 617,662 +0.69(+0.73%)
Sep 19, 2006 94.57 94.57 93.27 94.09 492,312 -0.39(-0.41%)
Sep 18, 2006 95.65 95.84 94.06 94.48 287,251 -1.20(-1.26%)
Sep 15, 2006 94.43 96.11 94.13 95.68 1,468,988 +2.02(+2.16%)
Sep 14, 2006 93.36 94.17 92.54 93.65 1,957,893 +0.10(+0.10%)
Sep 13, 2006 92.14 93.94 91.87 93.56 334,954 +1.49(+1.62%)
Sep 12, 2006 91.28 92.52 91.07 92.06 386,168 +1.26(+1.39%)
Sep 11, 2006 90.51 91.52 90.51 90.81 289,729 +0.06(+0.06%)
Sep 08, 2006 89.78 90.97 89.06 90.75 216,212 +1.40(+1.57%)
Sep 07, 2006 89.82 89.90 88.86 89.34 213,218 -0.72(-0.80%)
Sep 06, 2006 90.28 90.72 89.77 90.06 205,061 -0.32(-0.35%)
Sep 05, 2006 90.45 90.55 90.08 90.38 196,904 +0.36(+0.40%)
Sep 01, 2006 89.90 90.10 89.52 90.02 161,385 +0.41(+0.45%)
Aug 31, 2006 90.49 90.55 89.57 89.61 299,538 -0.63(-0.70%)
Aug 30, 2006 90.68 91.19 90.16 90.24 188,334 -0.22(-0.25%)
Aug 29, 2006 90.67 90.96 89.10 90.47 183,584 -0.45(-0.49%)
Aug 28, 2006 90.02 91.67 89.55 90.91 223,130 +1.13(+1.26%)
Aug 25, 2006 90.69 90.70 89.57 89.78 173,878 -1.10(-1.21%)
Aug 24, 2006 92.01 92.08 90.12 90.88 181,622 -0.76(-0.82%)
Aug 23, 2006 91.99 92.85 91.42 91.64 137,017 -0.50(-0.55%)
Aug 22, 2006 92.14 93.65 91.48 92.14 269,078 +0.00(+0.00%)
Aug 21, 2006 92.93 92.93 91.72 92.14 400,417 -0.77(-0.83%)
Aug 18, 2006 92.97 93.17 91.87 92.92 163,140 +0.04(+0.04%)
Aug 17, 2006 92.79 93.40 92.30 92.88 199,692 +0.09(+0.09%)
Aug 16, 2006 91.76 92.97 91.35 92.79 333,302 +1.87(+2.06%)
Aug 15, 2006 89.29 91.07 89.10 90.92 407,438 +2.86(+3.24%)
Aug 14, 2006 88.47 89.84 87.50 88.06 422,719 +0.41(+0.46%)
Aug 11, 2006 88.50 88.67 87.20 87.66 248,841 -0.84(-0.95%)
Aug 10, 2006 87.44 88.71 86.80 88.50 308,624 +0.87(+0.99%)
Aug 09, 2006 88.86 89.39 87.52 87.63 353,436 -0.32(-0.36%)
Aug 08, 2006 87.64 89.29 87.42 87.95 378,527 +0.32(+0.36%)
Aug 07, 2006 88.55 88.60 87.36 87.63 442,338 -1.27(-1.43%)
Aug 04, 2006 89.50 91.04 88.74 88.90 559,014 +0.60(+0.68%)
Aug 03, 2006 87.06 89.00 86.77 88.30 273,415 +1.00(+1.14%)
Aug 02, 2006 87.75 88.19 86.89 87.30 862,580 +0.10(+0.11%)
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.