Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 125.51 127.07 124.00 124.09 380,177 -2.98(-2.34%)
Oct 28, 2022 125.39 127.25 124.12 127.07 343,078 +2.22(+1.78%)
Oct 27, 2022 125.45 126.49 123.51 124.85 267,624 +1.07(+0.86%)
Oct 26, 2022 124.77 125.96 123.70 123.78 334,258 -0.84(-0.67%)
Oct 25, 2022 120.59 124.65 120.59 124.62 265,138 +4.31(+3.58%)
Oct 24, 2022 120.28 120.91 118.54 120.32 259,357 +1.25(+1.05%)
Oct 21, 2022 115.12 119.54 114.78 119.07 241,062 +3.63(+3.14%)
Oct 20, 2022 118.45 119.26 115.11 115.44 144,598 -2.30(-1.95%)
Oct 19, 2022 119.21 120.12 116.09 117.74 223,462 -2.16(-1.80%)
Oct 18, 2022 121.83 121.95 119.07 119.90 265,343 +1.49(+1.26%)
Oct 17, 2022 117.42 118.88 116.94 118.41 250,715 +4.00(+3.49%)
Oct 14, 2022 117.41 119.69 113.59 114.41 262,684 -2.28(-1.95%)
Oct 13, 2022 109.94 117.34 108.06 116.69 217,281 +3.87(+3.43%)
Oct 12, 2022 114.40 114.69 111.72 112.82 212,319 -1.65(-1.44%)
Oct 11, 2022 117.01 117.61 113.71 114.47 241,031 -4.11(-3.46%)
Oct 10, 2022 119.70 120.04 117.03 118.58 451,435 +0.31(+0.26%)
Oct 07, 2022 118.87 118.99 116.54 118.27 468,878 -2.09(-1.74%)
Oct 06, 2022 119.99 121.59 119.51 120.36 202,622 -0.41(-0.34%)
Oct 05, 2022 120.13 121.44 118.31 120.77 178,322 -1.06(-0.87%)
Oct 04, 2022 118.88 121.83 118.88 121.83 377,209 +5.50(+4.73%)
Oct 03, 2022 113.59 117.42 111.82 116.33 418,112 +4.54(+4.06%)
Sep 30, 2022 112.71 114.53 111.14 111.79 467,763 -1.54(-1.36%)
Sep 29, 2022 113.29 114.20 111.37 113.33 258,748 -1.89(-1.64%)
Sep 28, 2022 113.81 115.88 113.81 115.22 212,625 +1.74(+1.53%)
Sep 27, 2022 115.73 116.12 112.04 113.48 233,816 -0.71(-0.62%)
Sep 26, 2022 115.36 116.96 114.04 114.19 329,528 -1.38(-1.19%)
Sep 23, 2022 116.55 117.09 114.37 115.57 282,362 -2.64(-2.23%)
Sep 22, 2022 121.14 121.22 117.49 118.21 373,420 -2.32(-1.92%)
Sep 21, 2022 123.18 124.44 120.38 120.53 226,934 -1.42(-1.16%)
Sep 20, 2022 123.72 123.86 121.47 121.94 210,291 -2.99(-2.39%)
Sep 19, 2022 120.40 124.98 120.40 124.93 324,618 +2.88(+2.36%)
Sep 16, 2022 123.29 123.29 120.89 122.06 581,356 -2.68(-2.15%)
Sep 15, 2022 125.21 127.93 124.29 124.73 219,414 -0.98(-0.78%)
Sep 14, 2022 127.72 127.75 124.76 125.71 279,077 -2.04(-1.60%)
Sep 13, 2022 129.84 129.84 127.09 127.75 412,796 -5.82(-4.36%)
Sep 12, 2022 133.44 134.85 132.36 133.57 234,966 +1.16(+0.88%)
Sep 09, 2022 131.83 132.71 131.57 132.41 214,789 +2.07(+1.59%)
Sep 08, 2022 126.28 130.44 124.98 130.34 173,767 +2.30(+1.80%)
Sep 07, 2022 125.64 128.23 124.28 128.04 151,833 +3.11(+2.49%)
Sep 06, 2022 125.89 125.89 122.81 124.93 193,123 -0.28(-0.22%)
Sep 02, 2022 127.93 128.66 124.44 125.21 193,480 -1.40(-1.11%)
Sep 01, 2022 125.94 126.80 124.03 126.61 205,317 -0.68(-0.53%)
Aug 31, 2022 129.55 129.55 126.84 127.29 177,167 -0.10(-0.08%)
Aug 30, 2022 128.69 130.23 126.72 127.39 205,254 -1.03(-0.80%)
Aug 29, 2022 128.99 130.06 128.34 128.42 146,524 -2.05(-1.57%)
Aug 26, 2022 135.05 137.53 130.42 130.47 200,834 -5.24(-3.86%)
Aug 25, 2022 133.32 135.93 133.32 135.71 167,885 +2.61(+1.96%)
Aug 24, 2022 132.77 134.50 132.30 133.10 163,978 -0.02(-0.02%)
Aug 23, 2022 133.41 135.87 132.37 133.12 128,400 -0.55(-0.41%)
Aug 22, 2022 133.92 134.05 132.49 133.67 162,243 -2.97(-2.17%)
Aug 19, 2022 140.65 140.65 136.59 136.64 371,219 -5.24(-3.69%)
Aug 18, 2022 140.38 141.95 139.27 141.87 231,612 +2.01(+1.44%)
Aug 17, 2022 139.01 140.59 137.50 139.87 302,439 -0.62(-0.44%)
Aug 16, 2022 139.01 141.25 139.01 140.49 171,116 +0.72(+0.51%)
Aug 15, 2022 139.22 140.84 138.93 139.77 184,369 -0.01(-0.01%)
Aug 12, 2022 137.92 139.79 136.33 139.78 179,935 +3.58(+2.63%)
Aug 11, 2022 135.91 137.42 135.29 136.20 222,550 +1.02(+0.75%)
Aug 10, 2022 132.84 135.97 132.84 135.18 233,130 +5.03(+3.86%)
Aug 09, 2022 131.40 131.76 129.31 130.15 209,892 -1.25(-0.95%)
Aug 08, 2022 130.57 132.53 130.57 131.40 197,326 +1.67(+1.29%)
Aug 05, 2022 129.11 131.05 128.99 129.73 281,850 -0.95(-0.73%)
Aug 04, 2022 132.56 132.97 129.55 130.68 197,389 -1.10(-0.83%)
Aug 03, 2022 129.39 131.95 127.70 131.78 456,646 +3.54(+2.76%)
Aug 02, 2022 129.74 131.09 128.12 128.24 537,421 -1.19(-0.92%)
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.