Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 101.60 101.60 101.60 236,699 +0.76(+0.75%)
Dec 30, 2020 100.48 102.25 100.19 100.84 236,699 +0.38(+0.38%)
Dec 29, 2020 101.54 101.65 100.20 100.46 258,580 -1.01(-0.99%)
Dec 28, 2020 102.30 103.24 101.30 101.47 207,669 -0.17(-0.17%)
Dec 24, 2020 102.22 102.22 100.59 101.64 96,697 +0.14(+0.14%)
Dec 23, 2020 99.73 102.69 99.73 101.50 274,832 +2.19(+2.20%)
Dec 22, 2020 100.99 100.99 98.76 99.31 245,060 -1.81(-1.79%)
Dec 21, 2020 99.68 101.50 98.23 101.12 468,839 +1.02(+1.02%)
Dec 18, 2020 100.24 101.18 99.07 100.10 837,340 +0.13(+0.13%)
Dec 17, 2020 99.30 100.43 98.56 99.97 273,801 +0.87(+0.88%)
Dec 16, 2020 99.07 99.19 98.30 99.10 269,469 +0.93(+0.95%)
Dec 15, 2020 97.17 98.28 95.93 98.17 241,927 +1.87(+1.94%)
Dec 14, 2020 98.33 98.81 96.22 96.30 400,373 -0.78(-0.80%)
Dec 11, 2020 97.12 97.67 95.65 97.08 308,910 -1.13(-1.15%)
Dec 10, 2020 96.93 98.26 96.11 98.21 448,971 -0.01(-0.01%)
Dec 09, 2020 98.06 98.93 95.93 98.22 489,190 +0.64(+0.66%)
Dec 08, 2020 94.38 98.16 94.38 97.58 366,724 +2.18(+2.28%)
Dec 07, 2020 95.17 95.69 94.09 95.40 246,218 +0.18(+0.19%)
Dec 04, 2020 93.21 95.42 92.48 95.22 298,399 +2.07(+2.22%)
Dec 03, 2020 90.14 95.29 90.14 93.16 509,459 +3.19(+3.54%)
Dec 02, 2020 88.36 89.97 87.91 89.97 360,214 +1.32(+1.49%)
Dec 01, 2020 88.91 89.67 88.04 88.65 499,667 +1.62(+1.86%)
Nov 30, 2020 90.42 91.24 86.85 87.03 581,516 -4.01(-4.40%)
Nov 27, 2020 90.84 91.95 89.42 91.04 209,410 +0.34(+0.37%)
Nov 25, 2020 90.84 91.04 89.58 90.70 215,716 -0.61(-0.67%)
Nov 24, 2020 88.09 91.53 87.36 91.31 397,551 +4.43(+5.09%)
Nov 23, 2020 86.22 87.36 85.83 86.88 281,663 +1.89(+2.22%)
Nov 20, 2020 85.28 85.61 84.09 84.99 334,936 -0.60(-0.70%)
Nov 19, 2020 85.88 86.50 84.23 85.59 299,561 -0.96(-1.11%)
Nov 18, 2020 89.61 89.79 86.44 86.55 408,002 -2.31(-2.60%)
Nov 17, 2020 87.45 89.14 87.04 88.86 777,373 +0.15(+0.17%)
Nov 16, 2020 88.98 89.36 87.33 88.71 349,648 +2.23(+2.58%)
Nov 13, 2020 84.94 86.72 84.10 86.48 390,191 +2.02(+2.39%)
Nov 12, 2020 84.33 85.56 82.98 84.47 445,553 -0.53(-0.62%)
Nov 11, 2020 86.39 86.40 84.48 84.99 356,933 -0.42(-0.49%)
Nov 10, 2020 84.18 85.70 83.64 85.41 388,945 +1.59(+1.89%)
Nov 09, 2020 86.10 86.76 82.94 83.83 431,819 +4.47(+5.63%)
Nov 06, 2020 81.01 81.01 78.93 79.36 251,452 -1.65(-2.03%)
Nov 05, 2020 78.51 81.93 78.51 81.01 408,239 +3.17(+4.07%)
Nov 04, 2020 76.42 79.25 75.23 77.84 283,560 -0.78(-0.99%)
Nov 03, 2020 78.06 79.38 77.53 78.62 278,063 +2.20(+2.88%)
Nov 02, 2020 76.06 76.92 75.17 76.42 325,104 +1.14(+1.51%)
Oct 30, 2020 74.22 75.42 73.28 75.28 464,525 +0.86(+1.15%)
Oct 29, 2020 73.42 75.12 71.68 74.43 594,425 +0.40(+0.54%)
Oct 28, 2020 75.22 75.73 73.66 74.03 383,931 -2.78(-3.62%)
Oct 27, 2020 79.04 79.10 76.71 76.80 469,547 -1.88(-2.39%)
Oct 26, 2020 79.17 80.14 76.36 78.68 542,947 -0.63(-0.79%)
Oct 23, 2020 79.81 80.28 78.76 79.31 327,970 +0.35(+0.44%)
Oct 22, 2020 78.11 79.60 77.75 78.96 473,982 +0.77(+0.98%)
Oct 21, 2020 78.68 79.46 77.81 78.19 481,626 -0.67(-0.85%)
Oct 20, 2020 77.48 79.43 77.36 78.86 483,147 +1.47(+1.90%)
Oct 19, 2020 78.69 79.35 77.25 77.39 652,641 -0.84(-1.07%)
Oct 16, 2020 80.01 80.11 78.13 78.23 357,203 -1.56(-1.95%)
Oct 15, 2020 76.97 79.94 76.93 79.79 399,706 +1.56(+1.99%)
Oct 14, 2020 76.63 79.01 76.63 78.23 404,171 +1.50(+1.95%)
Oct 13, 2020 76.23 77.71 75.80 76.73 336,115 -0.17(-0.22%)
Oct 12, 2020 76.36 77.47 76.36 76.90 223,123 +0.58(+0.76%)
Oct 09, 2020 76.41 77.19 75.46 76.32 298,337 +0.16(+0.21%)
Oct 08, 2020 74.06 76.18 73.70 76.16 473,809 +3.23(+4.42%)
Oct 07, 2020 72.33 74.21 72.33 72.94 348,288 +1.41(+1.97%)
Oct 06, 2020 71.90 73.48 70.65 71.53 376,073 +0.47(+0.66%)
Oct 05, 2020 70.08 71.24 69.76 71.06 213,067 +2.04(+2.95%)
Oct 02, 2020 66.35 69.86 66.35 69.02 751,749 +1.63(+2.42%)
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.