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 (%)
Oct 31, 2007 126.27 128.67 126.06 127.41 637,694 +2.44(+1.95%)
Oct 30, 2007 125.55 126.59 123.92 124.96 206,094 -1.09(-0.86%)
Oct 29, 2007 124.70 126.75 123.54 126.05 283,534 +1.23(+0.99%)
Oct 26, 2007 123.43 125.37 122.50 124.82 298,919 +1.78(+1.45%)
Oct 25, 2007 123.97 125.62 121.12 123.04 327,004 +0.37(+0.30%)
Oct 24, 2007 127.20 130.75 119.70 122.67 1,134,653 -4.69(-3.68%)
Oct 23, 2007 126.25 128.25 123.77 127.36 336,710 +3.64(+2.94%)
Oct 22, 2007 123.97 126.11 123.15 123.72 543,423 -0.79(-0.64%)
Oct 19, 2007 127.85 128.52 123.23 124.51 307,282 -3.47(-2.71%)
Oct 18, 2007 127.20 129.03 126.39 127.98 165,309 +0.49(+0.39%)
Oct 17, 2007 130.15 130.15 126.63 127.48 293,963 -0.14(-0.11%)
Oct 16, 2007 127.33 128.81 126.17 127.62 255,139 -0.60(-0.47%)
Oct 15, 2007 131.72 132.21 125.71 128.22 327,726 -2.45(-1.88%)
Oct 12, 2007 125.83 132.16 125.42 130.67 664,127 +4.02(+3.17%)
Oct 11, 2007 128.04 129.70 124.79 126.65 299,641 -1.35(-1.05%)
Oct 10, 2007 127.69 128.29 126.94 128.00 113,888 -0.36(-0.28%)
Oct 09, 2007 126.87 128.45 125.75 128.35 284,876 +2.02(+1.60%)
Oct 08, 2007 127.43 127.43 125.80 126.33 214,147 -1.10(-0.87%)
Oct 05, 2007 126.78 127.84 125.75 127.43 369,957 +2.12(+1.69%)
Oct 04, 2007 124.84 125.60 124.06 125.31 932,173 +1.09(+0.87%)
Oct 03, 2007 125.73 125.90 123.97 124.23 612,190 -1.53(-1.22%)
Oct 02, 2007 125.42 126.18 124.80 125.76 309,967 +0.78(+0.63%)
Oct 01, 2007 123.08 126.02 122.30 124.97 549,205 +1.48(+1.20%)
Sep 28, 2007 123.00 123.76 121.94 123.49 314,716 +0.68(+0.55%)
Sep 27, 2007 121.06 122.85 120.79 122.81 458,239 +2.46(+2.04%)
Sep 26, 2007 116.28 120.65 116.28 120.35 537,435 +4.30(+3.71%)
Sep 25, 2007 116.90 118.47 115.68 116.05 566,552 -2.25(-1.90%)
Sep 24, 2007 115.37 119.75 115.37 118.30 474,140 +2.42(+2.09%)
Sep 21, 2007 115.89 116.44 115.41 115.88 277,442 +0.55(+0.48%)
Sep 20, 2007 116.62 117.10 114.48 115.33 259,786 -1.30(-1.11%)
Sep 19, 2007 114.87 117.20 114.87 116.62 407,748 +2.38(+2.09%)
Sep 18, 2007 111.09 115.23 110.05 114.24 549,722 +3.59(+3.25%)
Sep 17, 2007 110.44 111.23 109.73 110.65 345,486 -0.42(-0.37%)
Sep 14, 2007 110.42 111.98 108.95 111.07 292,001 +0.65(+0.59%)
Sep 13, 2007 110.31 111.24 109.21 110.42 460,614 +1.17(+1.07%)
Sep 12, 2007 110.41 110.89 108.11 109.25 331,340 -2.00(-1.80%)
Sep 11, 2007 108.47 111.51 107.47 111.25 481,368 +4.07(+3.79%)
Sep 10, 2007 110.19 110.75 104.60 107.18 525,870 -2.14(-1.96%)
Sep 07, 2007 108.08 110.52 108.08 109.32 407,335 -1.09(-0.99%)
Sep 06, 2007 110.41 111.22 109.28 110.42 307,076 -0.12(-0.11%)
Sep 05, 2007 110.41 110.91 108.26 110.53 244,814 -0.93(-0.83%)
Sep 04, 2007 110.51 112.63 109.48 111.46 355,915 +1.78(+1.62%)
Aug 31, 2007 110.26 111.38 108.72 109.68 328,346 +1.21(+1.12%)
Aug 30, 2007 106.33 110.92 106.03 108.47 341,149 +0.63(+0.58%)
Aug 29, 2007 107.17 108.62 105.15 107.84 282,708 +2.25(+2.13%)
Aug 28, 2007 108.13 108.45 104.81 105.59 391,847 -3.45(-3.16%)
Aug 27, 2007 109.92 109.92 107.85 109.04 352,301 -0.87(-0.79%)
Aug 24, 2007 105.86 110.46 105.77 109.91 454,006 +3.10(+2.90%)
Aug 23, 2007 108.59 109.48 105.36 106.81 361,284 -1.06(-0.99%)
Aug 22, 2007 106.80 108.68 106.59 107.88 323,493 +1.51(+1.42%)
Aug 21, 2007 102.79 107.17 101.93 106.37 473,521 +2.76(+2.66%)
Aug 20, 2007 104.60 104.78 100.98 103.61 475,482 -1.06(-1.01%)
Aug 17, 2007 104.61 105.77 102.05 104.67 658,964 +3.23(+3.18%)
Aug 16, 2007 100.71 102.26 96.28 101.44 1,080,755 +0.37(+0.36%)
Aug 15, 2007 101.79 105.51 100.78 101.07 733,823 -1.14(-1.12%)
Aug 14, 2007 106.17 106.77 101.21 102.21 1,002,489 -3.56(-3.36%)
Aug 13, 2007 106.85 108.22 103.56 105.77 705,222 -0.13(-0.12%)
Aug 10, 2007 97.11 107.11 95.56 105.89 2,279,633 +0.36(+0.34%)
Aug 09, 2007 110.31 111.66 104.40 105.54 1,425,106 -7.95(-7.01%)
Aug 08, 2007 115.70 119.84 112.50 113.49 855,662 -0.84(-0.74%)
Aug 07, 2007 111.27 115.60 110.54 114.33 934,858 +2.52(+2.25%)
Aug 06, 2007 111.38 112.46 107.19 111.81 1,200,116 -0.11(-0.10%)
Aug 03, 2007 112.26 115.78 111.11 111.92 512,757 -3.86(-3.34%)
Aug 02, 2007 115.54 117.75 114.42 115.78 775,434 +0.91(+0.79%)
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.