Indicators

Affiliated Managers Group (NY: AMG )

159.34 +0.37 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	89.24	90.65	88.91	89.87	526,213	+0.76(+0.85%)
Jan 30, 2006	88.98	89.97	88.87	89.11	711,564	+0.11(+0.12%)
Jan 27, 2006	91.42	91.42	88.84	89.01	885,661	-2.47(-2.70%)
Jan 26, 2006	90.08	91.98	90.08	91.48	844,460	+1.39(+1.55%)
Jan 25, 2006	86.53	90.15	86.34	90.08	2,044,858	+6.12(+7.29%)
Jan 24, 2006	83.62	84.74	83.58	83.96	1,496,134	+0.71(+0.85%)
Jan 23, 2006	82.61	83.97	82.47	83.26	245,345	+0.12(+0.14%)
Jan 20, 2006	83.63	84.50	82.67	83.14	464,463	-0.63(-0.75%)
Jan 19, 2006	83.58	84.06	83.37	83.77	363,165	+0.36(+0.43%)
Jan 18, 2006	83.41	83.67	82.94	83.41	392,697	+0.01(+0.01%)
Jan 17, 2006	84.29	84.37	82.89	83.40	391,355	-1.08(-1.28%)
Jan 13, 2006	84.37	84.93	84.17	84.49	260,525	+0.12(+0.14%)
Jan 12, 2006	83.89	84.45	83.45	84.37	312,051	+0.50(+0.60%)
Jan 11, 2006	82.52	84.13	82.43	83.87	451,969	+1.36(+1.64%)
Jan 10, 2006	82.44	82.66	81.91	82.51	204,764	+0.05(+0.06%)
Jan 09, 2006	80.86	82.76	80.86	82.46	392,181	+1.48(+1.83%)
Jan 06, 2006	80.17	81.26	80.17	80.98	427,703	+1.20(+1.51%)
Jan 05, 2006	80.49	80.49	79.04	79.78	297,388	-0.60(-0.75%)
Jan 04, 2006	79.83	80.63	79.69	80.38	470,142	+0.55(+0.69%)

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.