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 (%)
Jul 29, 2005	69.16	69.37	68.86	69.05	213,645	-0.24(-0.35%)
Jul 28, 2005	68.99	69.59	68.76	69.29	470,039	+0.39(+0.56%)
Jul 27, 2005	69.34	69.63	68.21	68.90	1,248,517	-0.58(-0.84%)
Jul 26, 2005	69.48	69.64	69.09	69.48	236,878	-0.14(-0.19%)
Jul 25, 2005	70.11	70.31	69.15	69.62	536,332	-0.42(-0.59%)
Jul 22, 2005	70.62	70.62	69.42	70.04	741,200	-0.55(-0.78%)
Jul 21, 2005	71.08	71.18	70.39	70.59	765,880	-0.65(-0.91%)
Jul 20, 2005	70.11	71.37	69.84	71.24	467,871	+0.93(+1.32%)
Jul 19, 2005	69.73	70.36	69.72	70.31	611,403	+0.69(+0.99%)
Jul 18, 2005	69.63	69.78	69.17	69.62	519,191	-0.06(-0.08%)
Jul 15, 2005	70.09	70.94	69.45	69.68	510,104	-0.66(-0.94%)
Jul 14, 2005	69.96	70.70	69.96	70.34	446,703	+0.62(+0.89%)
Jul 13, 2005	69.73	70.00	69.34	69.72	310,916	-0.21(-0.30%)
Jul 12, 2005	69.51	70.10	69.24	69.93	310,709	+0.45(+0.64%)
Jul 11, 2005	68.37	69.63	68.37	69.48	402,301	+1.31(+1.92%)
Jul 08, 2005	67.79	68.56	67.35	68.18	674,185	+0.30(+0.44%)
Jul 07, 2005	66.34	67.97	66.29	67.88	425,018	+0.46(+0.69%)
Jul 06, 2005	67.79	67.88	67.24	67.41	449,078	-0.33(-0.49%)
Jul 05, 2005	67.02	67.78	67.00	67.74	407,980	+0.51(+0.76%)

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.