Indicators

Affiliated Managers Group (NY: AMG )

158.97 -1.51 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	139.27	146.58		146.11	555,533	+5.56(+3.95%)
Jan 28, 2022	139.37	140.52	135.26	140.55	259,481	+2.21(+1.60%)
Jan 27, 2022	142.42	144.60	137.20	138.34	274,702	-2.43(-1.72%)
Jan 26, 2022	142.32	145.88	139.79	140.77	258,089	+0.63(+0.45%)
Jan 25, 2022	136.74	142.46	133.39	140.14	468,271	+1.24(+0.89%)
Jan 24, 2022	137.26	140.55	133.50	138.90	682,253	-1.60(-1.14%)
Jan 21, 2022	146.67	146.67	140.49	140.50	229,453	-6.52(-4.44%)
Jan 20, 2022	149.41	153.01	146.75	147.03	220,598	-1.26(-0.85%)
Jan 19, 2022	153.93	154.07	148.26	148.29	228,046	-4.15(-2.72%)
Jan 18, 2022	153.85	154.90	152.13	152.43	231,195	-3.96(-2.53%)
Jan 14, 2022				156.39	0	-1.61(-1.02%)
Jan 13, 2022	161.20	162.88	157.20	158.00	185,070	-3.50(-2.17%)
Jan 12, 2022	165.98	167.62	161.18	161.50	191,728	-3.41(-2.07%)
Jan 11, 2022	162.40	165.00	160.39	164.91	113,734	+4.50(+2.80%)
Jan 10, 2022	162.58	162.73	157.32	160.41	140,780	-3.49(-2.13%)
Jan 07, 2022	161.31	165.12	161.31	163.90	149,655	+2.14(+1.32%)
Jan 06, 2022	162.16	163.14	157.57	161.76	166,276	+1.52(+0.95%)
Jan 05, 2022	168.20	171.27	160.01	160.24	321,224	-6.48(-3.88%)
Jan 04, 2022	164.03	167.52	164.03	166.71	230,060	+4.45(+2.74%)

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.