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 (%)
Feb 28, 2014	181.00	182.81	180.67	182.12	771,096	+0.64(+0.35%)
Feb 27, 2014	180.97	182.87	180.13	181.49	509,425	+0.52(+0.29%)
Feb 26, 2014	182.45	184.05	180.22	180.96	470,465	-1.75(-0.96%)
Feb 25, 2014	184.00	184.41	182.34	182.72	381,154	-1.31(-0.71%)
Feb 24, 2014	181.02	185.52	180.34	184.02	640,802	+3.68(+2.04%)
Feb 21, 2014	184.01	184.54	180.17	180.34	719,794	-2.99(-1.63%)
Feb 20, 2014	181.60	183.84	180.15	183.34	559,110	+1.82(+1.00%)
Feb 19, 2014	183.72	185.12	181.22	181.51	665,587	-2.37(-1.29%)
Feb 18, 2014	185.23	186.35	183.66	183.89	701,902	-0.69(-0.37%)
Feb 14, 2014	186.93	184.57	184.57	184.57	545,901	-3.41(-1.81%)
Feb 13, 2014	188.84	188.84	185.89	187.98	734,579	-0.64(-0.34%)
Feb 12, 2014	184.95	188.95	184.20	188.62	1,027,142	+3.79(+2.05%)
Feb 11, 2014	183.54	184.86	181.06	184.84	606,867	+3.72(+2.05%)
Feb 10, 2014	180.40	181.16	177.54	181.12	765,618	+0.35(+0.19%)
Feb 07, 2014	183.15	184.28	179.76	180.77	824,045	-1.92(-1.05%)
Feb 06, 2014	181.98	183.25	181.03	182.69	432,755	+1.03(+0.56%)
Feb 05, 2014	186.43	186.60	180.46	181.66	781,184	-5.82(-3.10%)
Feb 04, 2014	181.11	187.89	175.15	187.48	1,526,670	+5.70(+3.14%)

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.