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 (%)
May 29, 2009	54.97	54.97	53.12	54.34	850,161	+0.65(+1.21%)
May 28, 2009	53.08	54.77	52.47	53.69	623,842	+1.06(+2.01%)
May 27, 2009	53.90	55.48	52.53	52.64	1,254,189	-2.18(-3.98%)
May 26, 2009	51.49	55.18	51.20	54.82	1,072,935	+3.33(+6.47%)
May 22, 2009	52.55	52.90	51.23	51.48	599,052	-0.83(-1.59%)
May 21, 2009	51.60	52.60	50.85	52.32	665,694	-0.20(-0.39%)
May 20, 2009	54.72	55.59	52.09	52.52	972,239	-1.05(-1.95%)
May 19, 2009	55.96	55.96	53.46	53.57	977,430	-2.92(-5.16%)
May 18, 2009	53.71	56.65	53.63	56.48	1,473,829	+4.45(+8.54%)
May 15, 2009	52.98	53.32	51.27	52.04	908,338	-1.10(-2.08%)
May 14, 2009	49.92	53.62	49.40	53.14	1,220,385	+2.69(+5.34%)
May 13, 2009	53.51	53.60	50.28	50.45	1,004,798	-4.54(-8.26%)
May 12, 2009	55.77	56.71	53.04	54.99	1,012,961	+0.01(+0.02%)
May 11, 2009	56.09	57.48	54.86	54.98	1,073,609	-2.65(-4.60%)
May 08, 2009	55.79	57.77	55.28	57.63	1,593,592	+2.67(+4.86%)
May 07, 2009	60.02	61.11	54.65	54.96	1,685,763	-4.21(-7.12%)
May 06, 2009	58.49	59.17	56.08	59.17	1,521,423	+1.82(+3.17%)
May 05, 2009	58.11	59.31	56.98	57.35	1,238,691	-1.55(-2.63%)
May 04, 2009	55.06	59.06	55.00	58.90	1,278,619	+4.65(+8.57%)

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.