Skip to main content

Affiliated Managers Group (NY: AMG )

167.47 +1.11 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 112.90 114.13 109.92 110.09 581,410 -3.67(-3.22%)
Jan 28, 2021 115.34 117.93 113.43 113.76 458,213 -1.43(-1.24%)
Jan 27, 2021 114.35 120.01 113.81 115.19 593,520 -0.31(-0.27%)
Jan 26, 2021 114.37 116.32 114.29 115.50 435,017 +1.92(+1.69%)
Jan 25, 2021 112.02 114.84 111.72 113.58 286,030 +0.57(+0.50%)
Jan 22, 2021 111.43 113.26 111.28 113.01 216,289 +0.50(+0.44%)
Jan 21, 2021 113.74 115.10 112.49 112.51 427,251 -0.99(-0.87%)
Jan 20, 2021 112.32 113.74 111.61 113.50 427,333 +1.50(+1.34%)
Jan 19, 2021 110.82 112.05 109.54 112.00 402,818 +1.78(+1.61%)
Jan 15, 2021 108.69 110.61 107.88 110.22 294,558 -0.59(-0.53%)
Jan 14, 2021 109.34 111.30 108.74 110.81 344,410 +1.91(+1.75%)
Jan 13, 2021 108.61 109.66 107.65 108.90 341,957 +0.21(+0.19%)
Jan 12, 2021 107.89 110.33 107.56 108.69 351,630 +1.62(+1.51%)
Jan 11, 2021 105.46 107.47 105.46 107.08 276,387 +0.92(+0.87%)
Jan 08, 2021 106.73 106.77 104.75 106.16 266,033 +0.49(+0.46%)
Jan 07, 2021 105.92 106.88 105.27 105.67 276,716 +0.80(+0.76%)
Jan 06, 2021 102.77 106.68 102.77 104.87 462,614 +4.05(+4.01%)
Jan 05, 2021 99.58 101.56 99.19 100.82 361,171 +1.80(+1.82%)
Jan 04, 2021 101.66 102.85 98.79 99.02 427,144 -2.59(-2.55%)
Dec 31, 2020 101.61 101.61 101.61 236,669 +0.76(+0.75%)
Dec 30, 2020 100.49 102.26 100.20 100.85 236,669 +0.38(+0.38%)
Dec 29, 2020 101.55 101.66 100.21 100.47 258,547 -1.01(-0.99%)
Dec 28, 2020 102.31 103.25 101.31 101.48 207,643 -0.17(-0.17%)
Dec 24, 2020 102.23 102.23 100.61 101.65 96,684 +0.14(+0.14%)
Dec 23, 2020 99.74 102.70 99.74 101.51 274,798 +2.19(+2.20%)
Dec 22, 2020 101.00 101.00 98.77 99.32 245,030 -1.81(-1.79%)
Dec 21, 2020 99.69 101.51 98.24 101.13 468,780 +1.02(+1.02%)
Dec 18, 2020 100.25 101.19 99.08 100.11 837,234 +0.13(+0.13%)
Dec 17, 2020 99.31 100.45 98.57 99.98 273,767 +0.87(+0.88%)
Dec 16, 2020 99.08 99.20 98.31 99.11 269,435 +0.93(+0.95%)
Dec 15, 2020 97.18 98.29 95.95 98.18 241,897 +1.87(+1.94%)
Dec 14, 2020 98.34 98.82 96.24 96.32 400,323 -0.78(-0.80%)
Dec 11, 2020 97.13 97.68 95.67 97.09 308,871 -1.13(-1.15%)
Dec 10, 2020 96.94 98.27 96.13 98.22 448,914 -0.01(-0.01%)
Dec 09, 2020 98.07 98.94 95.95 98.23 489,129 +0.64(+0.66%)
Dec 08, 2020 94.39 98.17 94.39 97.59 366,677 +2.18(+2.28%)
Dec 07, 2020 95.19 95.71 94.10 95.42 246,187 +0.18(+0.19%)
Dec 04, 2020 93.22 95.44 92.49 95.24 298,361 +2.07(+2.22%)
Dec 03, 2020 90.15 95.31 90.15 93.17 509,395 +3.19(+3.54%)
Dec 02, 2020 88.37 89.98 87.92 89.98 360,169 +1.32(+1.49%)
Dec 01, 2020 88.92 89.68 88.05 88.66 499,604 +1.62(+1.86%)
Nov 30, 2020 90.43 91.25 86.86 87.04 581,443 -4.01(-4.40%)
Nov 27, 2020 90.85 91.96 89.43 91.05 209,383 +0.34(+0.37%)
Nov 25, 2020 90.85 91.06 89.59 90.71 215,689 -0.61(-0.67%)
Nov 24, 2020 88.10 91.54 87.37 91.32 397,501 +4.43(+5.09%)
Nov 23, 2020 86.23 87.37 85.84 86.89 281,628 +1.89(+2.22%)
Nov 20, 2020 85.30 85.62 84.10 85.01 334,893 -0.60(-0.70%)
Nov 19, 2020 85.89 86.51 84.24 85.60 299,523 -0.96(-1.11%)
Nov 18, 2020 89.62 89.80 86.45 86.56 407,951 -2.31(-2.60%)
Nov 17, 2020 87.46 89.15 87.05 88.87 777,275 +0.15(+0.17%)
Nov 16, 2020 88.99 89.37 87.34 88.72 349,604 +2.23(+2.58%)
Nov 13, 2020 84.96 86.73 84.11 86.49 390,142 +2.02(+2.39%)
Nov 12, 2020 84.34 85.57 82.99 84.48 445,496 -0.53(-0.62%)
Nov 11, 2020 86.40 86.41 84.49 85.01 356,888 -0.42(-0.49%)
Nov 10, 2020 84.19 85.71 83.65 85.42 388,896 +1.59(+1.89%)
Nov 09, 2020 86.11 86.77 82.95 83.84 431,764 +4.47(+5.63%)
Nov 06, 2020 81.02 81.02 78.94 79.37 251,420 -1.65(-2.03%)
Nov 05, 2020 78.52 81.94 78.52 81.02 408,188 +3.17(+4.07%)
Nov 04, 2020 76.43 79.26 75.24 77.85 283,524 -0.78(-0.99%)
Nov 03, 2020 78.07 79.39 77.54 78.63 278,028 +2.20(+2.88%)
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.