Indicators

Affiliated Managers Group (NY: AMG )

157.23 +0.46 (+0.29%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	20.75	20.75	19.65	20.33	477,186	-0.42(-2.03%)
Jul 30, 2002	20.90	20.91	19.92	20.75	538,983	-0.26(-1.23%)
Jul 29, 2002	19.91	21.16	19.67	21.01	688,443	+1.85(+9.66%)
Jul 26, 2002	18.94	19.33	18.67	19.15	665,056	+0.56(+2.99%)
Jul 25, 2002	18.42	18.98	18.08	18.60	15,488	+0.18(+0.96%)
Jul 24, 2002	17.39	18.45	16.92	18.42	1,556,857	+0.99(+5.65%)
Jul 23, 2002	19.04	19.04	17.37	17.44	1,152,774	-1.61(-8.43%)
Jul 22, 2002	19.21	19.54	18.29	19.04	994,022	+0.25(+1.35%)
Jul 19, 2002	20.98	20.99	18.50	18.79	2,127,282	-3.81(-16.86%)
Jul 17, 2002	23.03	23.35	22.15	22.60	352,972	-0.57(-2.47%)
Jul 12, 2002	23.55	23.73	23.05	23.17	381,625	-0.33(-1.41%)
Jul 11, 2002	23.52	23.65	22.47	23.50	696,652	-0.13(-0.55%)
Jul 10, 2002	24.38	24.54	23.57	23.63	630,673	-0.71(-2.92%)
Jul 09, 2002	25.37	25.38	24.30	24.34	1,765,636	-1.03(-4.07%)
Jul 08, 2002	25.97	26.17	25.31	25.37	265,310	-0.59(-2.29%)
Jul 05, 2002	25.07	26.11	25.06	25.97	154,106	+1.07(+4.29%)
Jul 04, 2002	25.57	25.68	24.61	24.90	499,024	+0.00(+0.00%)
Jul 03, 2002	25.57	25.68	24.61	24.90	499,024	-0.88(-3.42%)
Jul 02, 2002	26.87	26.87	25.31	25.78	745,594	-1.20(-4.44%)

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.