Indicators

Affiliated Managers Group (NY: AMG )

159.34 +0.37 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	115.35	115.67	113.89	113.92	379,790	-1.19(-1.03%)
Apr 27, 2007	115.19	115.40	114.28	115.11	381,546	-0.08(-0.07%)
Apr 26, 2007	115.24	115.56	114.37	115.19	462,192	+0.42(+0.36%)
Apr 25, 2007	113.55	115.15	111.53	114.77	712,907	+1.22(+1.07%)
Apr 24, 2007	113.60	113.95	112.33	113.55	435,551	+0.14(+0.13%)
Apr 23, 2007	110.40	114.95	110.40	113.40	658,902	+2.71(+2.45%)
Apr 20, 2007	106.89	111.27	106.89	110.69	378,241	+0.61(+0.55%)
Apr 19, 2007	110.97	111.01	109.83	110.08	221,492	-0.88(-0.79%)
Apr 18, 2007	110.02	111.96	109.97	110.96	186,694	+0.94(+0.85%)
Apr 17, 2007	109.87	110.94	109.87	110.02	147,868	+0.18(+0.17%)
Apr 16, 2007	109.52	110.75	109.13	109.84	348,709	+1.29(+1.19%)
Apr 13, 2007	107.98	108.61	107.75	108.55	196,503	+1.14(+1.06%)
Apr 12, 2007	106.82	107.61	105.63	107.41	185,764	+0.34(+0.32%)
Apr 11, 2007	108.85	108.85	106.53	107.07	269,612	-0.81(-0.75%)
Apr 10, 2007	108.61	108.87	107.68	107.88	341,377	-0.63(-0.58%)
Apr 09, 2007	108.61	109.06	107.62	108.51	372,046	-0.05(-0.05%)
Apr 05, 2007	107.98	108.62	107.11	108.56	451,659	+0.67(+0.62%)
Apr 04, 2007	106.81	108.09	106.28	107.89	468,078	+1.19(+1.12%)
Apr 03, 2007	105.75	107.07	105.75	106.70	389,600	+1.49(+1.42%)

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.