Indicators

Affiliated Managers Group (NY: AMG )

157.67 +0.44 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	106.03	106.20	105.28	105.64	337,982	-0.38(-0.36%)
Apr 28, 2011	105.60	107.76	105.30	106.02	585,702	+0.17(+0.16%)
Apr 27, 2011	106.71	107.34	104.05	105.86	697,826	-0.80(-0.75%)
Apr 26, 2011	102.66	107.71	102.66	106.66	1,034,734	+4.81(+4.73%)
Apr 25, 2011	101.97	102.07	100.42	101.85	297,635	-0.96(-0.93%)
Apr 21, 2011	100.90	103.15	100.25	102.81	439,638	+2.80(+2.80%)
Apr 20, 2011	100.20	100.83	99.56	100.01	477,028	+1.75(+1.78%)
Apr 19, 2011	99.09	99.74	97.60	98.25	484,235	-0.36(-0.36%)
Apr 18, 2011	99.60	99.61	97.38	98.61	813,374	-2.51(-2.48%)
Apr 15, 2011	99.75	101.48	99.36	101.12	730,367	+1.81(+1.82%)
Apr 14, 2011	99.85	100.71	99.10	99.31	641,211	-1.13(-1.13%)
Apr 13, 2011	100.85	101.44	99.19	100.44	795,394	+0.03(+0.03%)
Apr 12, 2011	102.04	102.85	100.36	100.41	574,952	-2.01(-1.96%)
Apr 11, 2011	105.24	106.57	102.36	102.42	653,909	-3.86(-3.64%)
Apr 08, 2011	109.21	109.44	105.56	106.28	412,648	-2.01(-1.85%)
Apr 07, 2011	107.94	109.42	107.42	108.29	287,838	+0.11(+0.10%)
Apr 06, 2011	109.01	109.01	106.52	108.18	334,464	+0.12(+0.11%)
Apr 05, 2011	108.02	108.93	107.40	108.06	258,679	-0.47(-0.43%)
Apr 04, 2011	107.44	108.81	107.44	108.53	276,446	+1.17(+1.09%)

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.