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 (%)
Sep 30, 2019	82.21	83.19	81.56	82.62	359,457	+0.41(+0.49%)
Sep 27, 2019	82.40	83.22	81.73	82.21	324,659	-0.03(-0.04%)
Sep 26, 2019	83.01	83.73	82.02	82.24	293,906	-1.09(-1.31%)
Sep 25, 2019	82.59	83.52	81.79	83.33	322,287	+0.81(+0.98%)
Sep 24, 2019	84.72	85.02	82.34	82.52	574,008	-2.05(-2.43%)
Sep 23, 2019	83.78	85.22	83.51	84.57	418,706	-0.33(-0.39%)
Sep 20, 2019	85.49	86.43	84.72	84.90	708,843	-0.30(-0.35%)
Sep 19, 2019	85.86	86.78	85.02	85.19	364,984	-0.85(-0.99%)
Sep 18, 2019	85.35	86.16	84.72	86.05	544,758	-0.19(-0.22%)
Sep 17, 2019	87.20	87.26	85.08	86.23	723,329	-1.39(-1.58%)
Sep 16, 2019	87.23	88.40	87.15	87.62	530,087	-0.27(-0.30%)
Sep 13, 2019	88.75	89.19	86.93	87.89	534,911	+0.46(+0.52%)
Sep 12, 2019	87.14	88.24	85.76	87.43	541,252	-0.02(-0.02%)
Sep 11, 2019	86.16	87.88	84.17	87.45	602,645	+1.83(+2.14%)
Sep 10, 2019	82.94	85.80	82.85	85.62	904,147	+3.30(+4.01%)
Sep 09, 2019	78.87	82.87	78.55	82.32	552,484	+4.38(+5.62%)
Sep 06, 2019	78.07	78.75	77.03	77.94	440,277	-0.11(-0.14%)
Sep 05, 2019	76.55	79.12	76.55	78.05	474,309	+2.69(+3.56%)
Sep 04, 2019	75.34	75.70	74.81	75.36	483,891	+1.05(+1.41%)

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.