Indicators

Affiliated Managers Group (NY: AMG )

160.20 +0.62 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	111.96	115.19	111.38	113.76	222,396	+1.90(+1.70%)
Dec 28, 2007	114.81	115.72	111.39	111.86	359,567	-3.11(-2.70%)
Dec 27, 2007	116.70	116.70	113.99	114.97	316,885	-1.90(-1.62%)
Dec 26, 2007	116.88	117.16	114.94	116.87	179,145	-0.45(-0.39%)
Dec 24, 2007	118.19	118.83	115.41	117.32	151,576	+0.07(+0.06%)
Dec 21, 2007	113.82	118.92	113.82	117.25	468,255	+4.57(+4.06%)
Dec 20, 2007	114.92	115.93	112.66	112.68	425,304	-2.44(-2.12%)
Dec 19, 2007	116.20	116.20	112.47	115.12	577,730	+0.23(+0.20%)
Dec 18, 2007	114.50	116.48	111.70	114.89	607,234	+0.84(+0.74%)
Dec 17, 2007	118.42	118.85	113.14	114.05	492,958	-4.81(-4.05%)
Dec 14, 2007	119.37	121.29	118.52	118.86	326,384	-1.36(-1.13%)
Dec 13, 2007	119.12	121.52	117.13	120.22	283,630	-0.78(-0.65%)
Dec 12, 2007	123.21	124.29	118.86	121.00	518,369	+0.47(+0.39%)
Dec 11, 2007	126.87	127.21	119.42	120.54	657,983	-5.56(-4.41%)
Dec 10, 2007	125.90	128.38	124.94	126.10	508,096	+1.15(+0.92%)
Dec 07, 2007	123.20	125.52	122.30	124.94	384,872	+1.24(+1.00%)
Dec 06, 2007	121.02	123.86	120.16	123.70	455,451	+1.19(+0.97%)
Dec 05, 2007	121.35	122.74	118.53	122.51	442,553	+3.52(+2.95%)
Dec 04, 2007	119.65	120.33	117.41	119.00	327,004	-0.70(-0.58%)

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.