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 (%)
May 29, 2020 67.79 69.18 66.42 66.54 587,676 -2.27(-3.30%)
May 28, 2020 72.25 72.35 68.55 68.81 363,866 -3.56(-4.91%)
May 27, 2020 72.28 73.24 71.09 72.37 336,071 +2.46(+3.51%)
May 26, 2020 66.30 70.71 66.30 69.91 450,743 +5.52(+8.58%)
May 22, 2020 66.57 66.63 64.04 64.39 349,802 -2.21(-3.31%)
May 21, 2020 65.29 67.05 65.29 66.59 399,952 +0.74(+1.12%)
May 20, 2020 66.57 66.83 65.40 65.85 257,794 +0.84(+1.29%)
May 19, 2020 65.97 67.33 64.64 65.02 252,223 -1.51(-2.27%)
May 18, 2020 64.98 67.12 64.82 66.52 420,031 +4.07(+6.51%)
May 15, 2020 60.67 63.46 60.67 62.46 474,045 +0.36(+0.58%)
May 14, 2020 59.05 62.34 56.73 62.10 502,993 +2.35(+3.93%)
May 13, 2020 60.53 60.83 58.28 59.75 620,636 -1.14(-1.87%)
May 12, 2020 66.32 66.32 60.71 60.89 493,357 -5.23(-7.92%)
May 11, 2020 65.29 67.18 64.62 66.12 553,904 -0.08(-0.12%)
May 08, 2020 65.37 66.26 64.50 66.20 485,058 +1.99(+3.10%)
May 07, 2020 64.10 66.29 63.46 64.22 313,532 +1.63(+2.60%)
May 06, 2020 65.20 65.48 62.30 62.59 371,121 -2.24(-3.45%)
May 05, 2020 68.18 68.52 64.73 64.83 356,940 -0.93(-1.41%)
May 04, 2020 64.22 66.07 63.31 65.75 537,081 +0.87(+1.34%)
May 01, 2020 67.93 68.32 64.24 64.89 524,985 -4.98(-7.13%)
Apr 30, 2020 68.71 70.62 67.75 69.87 477,667 -0.37(-0.53%)
Apr 29, 2020 69.91 71.58 69.48 70.24 369,751 +2.21(+3.24%)
Apr 28, 2020 68.94 69.65 66.56 68.03 553,297 +1.40(+2.10%)
Apr 27, 2020 62.10 67.53 60.30 66.63 905,367 +6.42(+10.67%)
Apr 24, 2020 60.92 61.28 59.97 60.21 471,816 -0.12(-0.20%)
Apr 23, 2020 61.75 62.70 59.61 60.33 460,558 -0.84(-1.37%)
Apr 22, 2020 62.55 62.55 60.45 61.17 308,722 +0.25(+0.41%)
Apr 21, 2020 59.45 61.36 59.08 60.92 374,977 -0.53(-0.86%)
Apr 20, 2020 61.14 63.68 59.95 61.45 438,279 -1.42(-2.26%)
Apr 17, 2020 62.29 64.04 61.46 62.87 463,104 +3.06(+5.11%)
Apr 16, 2020 59.57 60.81 58.49 59.81 381,437 -0.04(-0.07%)
Apr 15, 2020 60.58 60.92 58.67 59.85 500,192 -3.32(-5.25%)
Apr 14, 2020 65.09 65.14 61.96 63.17 668,136 +0.35(+0.56%)
Apr 13, 2020 67.41 67.46 61.63 62.82 525,810 -3.70(-5.56%)
Apr 09, 2020 66.58 72.45 65.07 66.51 1,109,949 +1.46(+2.24%)
Apr 08, 2020 63.02 65.46 61.36 65.05 507,490 +2.59(+4.14%)
Apr 07, 2020 64.64 64.64 61.04 62.47 673,498 +0.91(+1.48%)
Apr 06, 2020 58.62 62.13 58.62 61.56 609,967 +6.27(+11.34%)
Apr 03, 2020 56.65 57.14 53.25 55.29 418,546 -1.36(-2.40%)
Apr 02, 2020 56.30 58.83 55.21 56.65 634,410 +0.57(+1.02%)
Apr 01, 2020 55.92 57.67 54.14 56.08 640,807 -2.99(-5.06%)
Mar 31, 2020 60.27 60.67 57.72 59.06 606,256 -1.29(-2.13%)
Mar 30, 2020 56.86 60.55 55.42 60.35 632,498 +4.06(+7.22%)
Mar 27, 2020 54.16 58.22 53.26 56.29 903,479 -0.48(-0.84%)
Mar 26, 2020 51.96 57.54 48.99 56.77 574,164 +5.48(+10.69%)
Mar 25, 2020 50.07 54.81 49.00 51.28 566,756 +1.76(+3.55%)
Mar 24, 2020 48.43 49.78 46.96 49.53 698,132 +4.43(+9.83%)
Mar 23, 2020 47.52 49.32 44.31 45.09 762,424 -3.62(-7.42%)
Mar 20, 2020 55.59 56.67 47.44 48.71 1,363,079 -6.55(-11.86%)
Mar 19, 2020 57.97 61.22 52.81 55.26 1,036,430 -3.60(-6.11%)
Mar 18, 2020 54.15 64.32 53.64 58.85 1,798,510 -0.61(-1.02%)
Mar 17, 2020 54.04 60.41 50.43 59.46 1,196,328 +6.96(+13.26%)
Mar 16, 2020 47.44 54.15 46.97 52.50 1,205,556 -4.59(-8.05%)
Mar 13, 2020 54.30 57.13 51.51 57.10 985,086 +6.78(+13.48%)
Mar 12, 2020 54.09 55.35 50.18 50.31 984,077 -11.11(-18.08%)
Mar 11, 2020 64.67 65.03 58.54 61.42 1,677,402 -5.35(-8.02%)
Mar 10, 2020 65.36 67.33 62.83 66.77 743,317 +4.40(+7.06%)
Mar 09, 2020 65.34 65.51 61.66 62.37 887,473 -8.03(-11.41%)
Mar 06, 2020 67.69 70.77 67.12 70.40 1,019,731 -0.21(-0.30%)
Mar 05, 2020 72.24 72.69 68.71 70.61 1,708,714 -4.71(-6.26%)
Mar 04, 2020 74.82 75.53 73.10 75.32 814,015 +1.61(+2.18%)
Mar 03, 2020 78.39 78.39 72.64 73.71 664,414 -4.54(-5.81%)
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.