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 (%)
Nov 28, 2008	27.12	27.38	25.95	27.12	875,861	+0.02(+0.07%)
Nov 26, 2008	22.28	27.23	21.67	27.10	1,688,835	+4.49(+19.88%)
Nov 25, 2008	22.24	23.44	21.25	22.60	2,341,943	+0.94(+4.34%)
Nov 24, 2008	19.48	22.28	18.24	21.67	2,038,375	+3.27(+17.80%)
Nov 21, 2008	18.50	19.82	17.36	18.39	2,590,894	-0.37(-1.96%)
Nov 20, 2008	22.17	22.17	18.64	18.76	2,202,024	-4.14(-18.06%)
Nov 19, 2008	26.15	26.49	22.75	22.90	1,640,435	-3.75(-14.07%)
Nov 18, 2008	27.41	27.72	25.64	26.64	1,129,082	-0.48(-1.78%)
Nov 17, 2008	28.57	29.29	27.02	27.13	1,347,819	-1.86(-6.41%)
Nov 14, 2008	29.71	32.52	28.87	28.99	0	-1.54(-5.04%)
Nov 13, 2008	32.93	32.93	26.15	30.53	3,107,093	-2.56(-7.73%)
Nov 12, 2008	33.36	35.61	32.97	33.08	1,714,901	-2.39(-6.74%)
Nov 11, 2008	37.17	37.48	33.63	35.48	1,674,330	-2.50(-6.58%)
Nov 10, 2008	40.90	41.18	37.51	37.97	730,306	-2.10(-5.24%)
Nov 07, 2008	40.76	41.34	38.50	40.08	764,993	-0.44(-1.08%)
Nov 06, 2008	42.56	43.32	40.14	40.51	751,053	-2.51(-5.83%)
Nov 05, 2008	47.51	48.09	42.77	43.02	860,573	-5.52(-11.37%)
Nov 04, 2008	47.80	48.97	46.51	48.54	1,039,382	+1.69(+3.60%)

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.