Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 207.89 205.55 205.55 205.55 252,248 -1.06(-0.51%)
Dec 30, 2014 207.29 208.15 206.20 206.61 292,068 -0.83(-0.40%)
Dec 29, 2014 206.77 208.64 205.83 207.44 183,365 +0.42(+0.20%)
Dec 26, 2014 207.09 208.73 206.83 207.02 183,249 -0.04(-0.02%)
Dec 24, 2014 207.36 207.06 207.06 207.06 121,013 -0.26(-0.13%)
Dec 23, 2014 207.78 209.67 207.23 207.32 223,866 +0.30(+0.15%)
Dec 22, 2014 206.28 207.06 204.31 207.02 296,740 +2.52(+1.23%)
Dec 19, 2014 206.92 207.34 201.51 204.51 672,600 -0.94(-0.46%)
Dec 18, 2014 200.19 205.57 199.51 205.45 587,636 +9.29(+4.73%)
Dec 17, 2014 185.56 196.54 185.14 196.16 993,580 +12.60(+6.86%)
Dec 16, 2014 185.41 187.87 183.29 183.56 644,081 -3.61(-1.93%)
Dec 15, 2014 190.42 192.02 185.81 187.17 423,855 -1.49(-0.79%)
Dec 12, 2014 195.91 196.60 188.63 188.66 585,966 -8.74(-4.43%)
Dec 11, 2014 197.41 199.03 195.44 197.40 585,685 +1.78(+0.91%)
Dec 10, 2014 199.31 200.31 195.34 195.62 434,029 -3.98(-1.99%)
Dec 09, 2014 196.79 199.81 196.08 199.60 331,889 -0.19(-0.10%)
Dec 08, 2014 200.07 202.66 198.91 199.79 484,652 +0.28(+0.14%)
Dec 05, 2014 197.12 199.74 196.72 199.51 284,142 +3.05(+1.55%)
Dec 04, 2014 197.23 197.23 195.04 196.46 305,941 -0.76(-0.38%)
Dec 03, 2014 194.93 197.47 194.55 197.21 408,729 +1.45(+0.74%)
Dec 02, 2014 195.26 196.64 194.60 195.76 590,950 +0.18(+0.09%)
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.