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, 2018 113.44 114.42 111.14 111.20 572,137 -1.48(-1.31%)
Oct 30, 2018 109.26 114.00 108.15 112.67 1,019,776 +3.67(+3.37%)
Oct 29, 2018 117.36 117.36 107.88 109.00 1,372,387 -4.02(-3.56%)
Oct 26, 2018 114.71 115.22 112.75 113.03 656,022 -2.79(-2.41%)
Oct 25, 2018 114.49 117.11 113.69 115.81 510,444 +2.43(+2.14%)
Oct 24, 2018 115.31 115.80 113.05 113.39 1,124,909 -2.05(-1.77%)
Oct 23, 2018 115.04 115.93 112.92 115.43 756,748 -1.82(-1.55%)
Oct 22, 2018 120.80 121.59 117.08 117.25 589,096 -3.39(-2.81%)
Oct 19, 2018 121.16 122.70 120.38 120.64 561,779 -0.37(-0.31%)
Oct 18, 2018 124.31 124.31 120.81 121.01 509,878 -3.53(-2.84%)
Oct 17, 2018 122.41 125.59 121.91 124.54 516,134 +1.33(+1.08%)
Oct 16, 2018 122.85 123.30 120.68 123.21 429,455 +1.24(+1.02%)
Oct 15, 2018 120.78 123.22 120.59 121.97 432,276 +0.62(+0.51%)
Oct 12, 2018 122.39 123.31 119.48 121.35 682,087 +0.83(+0.69%)
Oct 11, 2018 123.91 124.91 119.61 120.52 1,038,591 -3.97(-3.19%)
Oct 10, 2018 128.44 128.61 124.21 124.49 773,381 -3.93(-3.06%)
Oct 09, 2018 130.14 130.14 127.69 128.42 472,514 -2.23(-1.71%)
Oct 08, 2018 130.88 131.07 129.64 130.66 686,334 -1.10(-0.84%)
Oct 05, 2018 134.53 135.39 131.48 131.76 601,950 -2.47(-1.84%)
Oct 04, 2018 135.01 136.34 132.30 134.23 442,642 -0.78(-0.58%)
Oct 03, 2018 134.78 136.31 133.37 135.01 645,885 +1.09(+0.81%)
Oct 02, 2018 134.04 136.41 132.56 133.92 624,330 -0.27(-0.20%)
Oct 01, 2018 134.45 135.08 133.21 134.20 547,657 +0.44(+0.33%)
Sep 28, 2018 133.95 135.90 133.42 133.76 514,862 -1.45(-1.07%)
Sep 27, 2018 136.43 136.61 134.85 135.20 409,124 -0.87(-0.64%)
Sep 26, 2018 137.50 138.29 135.75 136.07 500,772 -1.39(-1.01%)
Sep 25, 2018 141.42 141.68 137.24 137.46 324,124 -3.41(-2.42%)
Sep 24, 2018 143.97 144.73 140.81 140.88 345,677 -3.55(-2.46%)
Sep 21, 2018 143.28 144.47 142.63 144.43 690,673 +1.58(+1.11%)
Sep 20, 2018 143.40 144.52 141.60 142.84 246,778 +0.36(+0.25%)
Sep 19, 2018 139.71 143.29 139.18 142.48 292,305 +3.48(+2.51%)
Sep 18, 2018 139.09 139.95 137.80 139.00 337,651 +0.03(+0.02%)
Sep 17, 2018 140.22 140.90 138.79 138.97 317,855 -0.89(-0.64%)
Sep 14, 2018 137.88 140.28 137.70 139.86 319,527 +2.21(+1.61%)
Sep 13, 2018 140.03 140.14 137.39 137.65 234,905 -1.42(-1.02%)
Sep 12, 2018 139.18 139.87 138.31 139.07 329,928 -0.79(-0.57%)
Sep 11, 2018 139.15 140.49 138.17 139.86 374,044 -0.10(-0.07%)
Sep 10, 2018 140.16 141.09 139.57 139.96 297,901 +0.34(+0.25%)
Sep 07, 2018 140.15 142.49 138.03 139.62 511,999 -1.11(-0.79%)
Sep 06, 2018 142.53 142.53 139.96 140.72 522,768 -0.77(-0.55%)
Sep 05, 2018 141.36 143.30 140.74 141.49 369,539 -0.22(-0.15%)
Sep 04, 2018 142.84 142.84 140.93 141.71 485,342 -1.21(-0.85%)
Aug 31, 2018 142.92 142.92 142.92 0 +0.09(+0.06%)
Aug 30, 2018 144.27 144.81 142.11 142.84 444,533 -2.01(-1.39%)
Aug 29, 2018 143.48 145.18 142.54 144.85 422,889 +1.09(+0.76%)
Aug 28, 2018 144.95 147.34 143.61 143.76 812,077 -1.20(-0.83%)
Aug 27, 2018 145.21 147.20 144.79 144.97 298,245 +0.62(+0.43%)
Aug 24, 2018 143.96 144.82 143.01 144.35 336,903 +1.04(+0.72%)
Aug 23, 2018 145.22 145.68 143.20 143.31 330,282 -2.07(-1.43%)
Aug 22, 2018 145.54 146.30 144.93 145.39 258,887 -0.25(-0.18%)
Aug 21, 2018 144.59 146.85 144.51 145.64 372,202 +0.86(+0.59%)
Aug 20, 2018 143.96 145.41 143.24 144.78 394,119 +1.37(+0.96%)
Aug 17, 2018 142.84 143.97 142.21 143.41 380,959 +0.29(+0.21%)
Aug 16, 2018 142.75 145.56 142.50 143.12 395,827 +0.84(+0.59%)
Aug 15, 2018 142.23 143.31 139.69 142.28 967,350 -1.17(-0.82%)
Aug 14, 2018 144.28 144.46 142.91 143.45 488,905 +0.22(+0.16%)
Aug 13, 2018 144.58 145.39 142.35 143.23 437,870 -1.72(-1.19%)
Aug 10, 2018 146.46 146.46 143.02 144.95 416,223 -2.96(-2.00%)
Aug 09, 2018 148.36 150.04 147.59 147.91 386,857 -0.51(-0.34%)
Aug 08, 2018 151.65 153.04 147.16 148.42 642,467 -3.43(-2.26%)
Aug 07, 2018 150.59 153.17 150.59 151.85 667,832 +1.97(+1.32%)
Aug 06, 2018 148.61 150.72 148.10 149.88 660,401 +1.41(+0.95%)
Aug 03, 2018 151.16 152.21 145.49 148.48 1,471,068 -3.51(-2.31%)
Aug 02, 2018 151.52 152.42 149.32 151.98 1,044,133 +0.15(+0.10%)
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.