Indicators

Affiliated Managers Group (NY: AMG )

157.67 +0.44 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	147.43	148.75	145.47	147.56	1,100,505	+1.01(+0.69%)
Jan 30, 2017	139.64	147.04	138.56	146.55	1,425,906	+6.65(+4.76%)
Jan 27, 2017	139.52	140.19	137.72	139.90	567,633	-0.02(-0.01%)
Jan 26, 2017	141.87	141.87	138.90	139.92	779,802	-1.19(-0.84%)
Jan 25, 2017	141.36	141.75	139.57	141.11	608,283	+0.81(+0.58%)
Jan 24, 2017	139.32	141.55	138.88	140.29	574,949	+1.94(+1.40%)
Jan 23, 2017	138.29	139.25	137.12	138.36	589,224	-0.61(-0.44%)
Jan 20, 2017	137.62	139.15	137.62	138.97	395,552	+2.08(+1.52%)
Jan 19, 2017	137.72	138.71	136.31	136.89	355,218	-0.67(-0.49%)
Jan 18, 2017	137.25	137.60	135.12	137.56	1,013,490	+0.62(+0.45%)
Jan 17, 2017	138.22	139.00	136.76	136.94	968,165	-2.07(-1.49%)
Jan 13, 2017		139.01	139.01	139.01	0	-0.05(-0.04%)
Jan 12, 2017	139.73	140.05	136.41	139.06	583,962	-1.59(-1.13%)
Jan 11, 2017	138.69	140.67	138.25	140.64	516,480	+1.89(+1.36%)
Jan 10, 2017	138.91	139.62	138.04	138.75	559,531	-0.16(-0.11%)
Jan 09, 2017	141.19	142.37	138.52	138.91	478,219	-3.70(-2.59%)
Jan 06, 2017	143.43	144.12	141.58	142.61	470,786	-0.32(-0.22%)
Jan 05, 2017	144.35	145.25	140.95	142.93	432,371	-1.77(-1.22%)
Jan 04, 2017	141.33	145.22	140.91	144.70	670,732	+3.51(+2.48%)

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.