Skip to main content

Affiliated Managers Group (NY: AMG )

167.57 +1.21 (+0.73%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 158.62 159.30 156.21 158.38 187,299 -2.10(-1.31%)
Dec 29, 2022 157.71 161.16 157.71 160.47 179,884 +4.43(+2.84%)
Dec 28, 2022 156.63 157.87 155.70 156.05 217,994 -0.84(-0.54%)
Dec 27, 2022 157.81 158.84 155.93 156.89 213,986 +0.02(+0.01%)
Dec 23, 2022 154.06 157.00 154.06 156.87 176,620 +1.59(+1.02%)
Dec 22, 2022 155.47 155.47 152.35 155.28 177,048 -1.76(-1.12%)
Dec 21, 2022 154.67 157.67 154.67 157.04 366,584 +3.61(+2.35%)
Dec 20, 2022 151.90 155.01 151.90 153.43 253,696 +2.14(+1.41%)
Dec 19, 2022 154.21 155.21 149.84 151.29 359,046 -3.63(-2.34%)
Dec 16, 2022 152.74 155.50 151.44 154.92 637,331 +0.44(+0.28%)
Dec 15, 2022 154.51 155.87 153.45 154.48 184,121 -2.58(-1.64%)
Dec 14, 2022 156.89 159.25 155.07 157.06 310,246 -0.49(-0.31%)
Dec 13, 2022 160.62 161.52 155.67 157.55 577,795 +2.40(+1.55%)
Dec 12, 2022 154.32 156.50 153.96 155.15 389,840 +0.45(+0.29%)
Dec 09, 2022 156.47 157.47 154.61 154.70 215,128 -2.40(-1.53%)
Dec 08, 2022 158.87 159.60 156.68 157.10 175,511 -0.81(-0.51%)
Dec 07, 2022 157.94 160.09 157.78 157.91 286,524 -0.03(-0.02%)
Dec 06, 2022 160.35 161.12 157.03 157.94 408,271 -2.64(-1.64%)
Dec 05, 2022 162.56 163.17 159.24 160.57 147,850 -1.85(-1.14%)
Dec 02, 2022 159.88 163.23 159.16 162.42 206,391 -0.12(-0.07%)
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.