Skip to main content

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 (%)
Jan 31, 2011 98.83 99.76 98.17 98.61 424,193 +0.06(+0.06%)
Jan 28, 2011 101.64 102.55 97.57 98.55 502,323 -2.72(-2.69%)
Jan 27, 2011 98.31 101.45 98.28 101.27 371,077 +3.11(+3.17%)
Jan 26, 2011 96.58 99.25 96.45 98.16 534,714 +1.68(+1.75%)
Jan 25, 2011 97.47 97.47 94.86 96.48 644,733 -1.29(-1.32%)
Jan 24, 2011 97.27 98.40 97.27 97.77 429,645 +0.49(+0.51%)
Jan 21, 2011 97.17 98.54 96.86 97.27 596,428 +0.25(+0.26%)
Jan 20, 2011 98.68 99.27 96.07 97.02 668,284 -1.87(-1.89%)
Jan 19, 2011 100.86 101.00 98.49 98.89 1,061,845 -1.80(-1.79%)
Jan 18, 2011 101.44 101.61 98.30 100.69 649,788 -0.77(-0.75%)
Jan 14, 2011 102.12 102.41 101.10 101.46 499,023 -1.06(-1.04%)
Jan 13, 2011 101.40 103.44 100.73 102.52 668,897 +1.31(+1.29%)
Jan 12, 2011 100.35 101.23 98.58 101.21 284,064 +1.68(+1.68%)
Jan 11, 2011 100.58 101.08 98.98 99.54 251,910 -0.45(-0.45%)
Jan 10, 2011 96.14 100.27 96.14 99.98 436,959 +3.54(+3.68%)
Jan 07, 2011 97.12 98.09 95.56 96.44 297,591 -0.40(-0.41%)
Jan 06, 2011 96.56 96.98 96.04 96.84 426,727 +0.73(+0.76%)
Jan 05, 2011 95.66 96.50 95.66 96.11 325,873 +0.22(+0.23%)
Jan 04, 2011 97.55 97.87 95.32 95.89 291,671 -1.61(-1.65%)
Jan 03, 2011 97.15 99.42 97.15 97.50 594,888 +1.41(+1.47%)
Dec 31, 2010 95.70 96.89 95.25 96.08 286,603 +0.43(+0.45%)
Dec 30, 2010 96.65 97.01 95.54 95.66 241,901 -0.90(-0.93%)
Dec 29, 2010 96.74 97.17 95.91 96.56 169,015 -0.03(-0.03%)
Dec 28, 2010 97.18 97.33 96.24 96.58 137,332 -0.33(-0.34%)
Dec 27, 2010 96.21 96.91 95.71 96.91 254,503 +0.26(+0.27%)
Dec 23, 2010 97.96 98.07 96.22 96.65 389,758 -1.29(-1.31%)
Dec 22, 2010 98.67 98.83 97.20 97.94 386,894 -0.70(-0.71%)
Dec 21, 2010 96.71 98.75 96.59 98.64 463,701 +2.38(+2.47%)
Dec 20, 2010 96.41 96.68 95.53 96.26 576,992 +0.14(+0.14%)
Dec 17, 2010 95.48 96.68 95.22 96.12 849,133 +0.71(+0.74%)
Dec 16, 2010 93.87 95.47 93.40 95.41 368,956 +1.69(+1.81%)
Dec 15, 2010 92.74 95.93 92.67 93.72 481,737 +0.93(+1.00%)
Dec 14, 2010 93.92 94.05 92.49 92.79 411,760 -0.85(-0.91%)
Dec 13, 2010 95.85 95.85 93.37 93.64 740,023 -1.74(-1.83%)
Dec 10, 2010 94.16 95.95 92.94 95.38 708,408 +1.59(+1.69%)
Dec 09, 2010 93.63 93.81 92.20 93.80 427,614 +0.81(+0.87%)
Dec 08, 2010 92.24 93.07 92.24 92.98 295,100 +0.94(+1.02%)
Dec 07, 2010 92.97 94.85 91.54 92.04 435,874 +0.46(+0.51%)
Dec 06, 2010 91.04 91.70 90.26 91.58 366,006 +0.46(+0.51%)
Dec 03, 2010 89.65 91.42 89.30 91.11 371,257 +0.63(+0.70%)
Dec 02, 2010 87.80 90.70 87.80 90.48 485,311 +2.93(+3.35%)
Dec 01, 2010 86.62 87.83 85.66 87.55 642,250 +2.91(+3.43%)
Nov 30, 2010 85.23 86.14 84.40 84.64 847,033 -1.80(-2.08%)
Nov 29, 2010 86.18 86.65 85.00 86.45 359,260 -0.17(-0.20%)
Nov 26, 2010 86.44 87.33 86.33 86.62 106,368 -0.65(-0.74%)
Nov 24, 2010 84.79 87.27 87.27 87.27 400,792 +2.91(+3.44%)
Nov 23, 2010 85.76 85.96 83.75 84.36 702,501 -2.41(-2.78%)
Nov 22, 2010 86.49 87.35 86.00 86.78 580,002 -0.05(-0.06%)
Nov 19, 2010 85.53 86.82 84.93 86.82 368,020 +0.93(+1.08%)
Nov 18, 2010 84.04 86.28 83.76 85.89 524,949 +3.03(+3.66%)
Nov 17, 2010 82.60 83.04 81.97 82.86 448,885 +0.34(+0.41%)
Nov 16, 2010 84.06 85.11 82.19 82.52 457,715 -2.50(-2.94%)
Nov 15, 2010 84.89 86.46 84.77 85.02 391,696 +0.50(+0.60%)
Nov 12, 2010 86.45 86.86 83.82 84.52 471,683 -2.56(-2.94%)
Nov 11, 2010 87.11 87.67 86.54 87.08 302,209 -0.81(-0.93%)
Nov 10, 2010 86.55 88.31 86.14 87.89 521,005 +1.36(+1.57%)
Nov 09, 2010 88.26 88.53 86.12 86.53 438,872 -1.50(-1.71%)
Nov 08, 2010 87.75 88.34 86.94 88.03 448,228 -0.05(-0.05%)
Nov 05, 2010 88.57 89.13 87.57 88.08 716,327 -0.57(-0.64%)
Nov 04, 2010 87.58 89.18 86.89 88.65 764,865 +2.37(+2.75%)
Nov 03, 2010 84.88 86.34 84.47 86.28 382,663 +1.45(+1.71%)
Nov 02, 2010 84.98 85.56 84.64 84.83 335,325 +0.83(+0.99%)
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.