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 (%)
Jul 29, 2016	141.20	143.48	140.27	142.16	439,997	+0.45(+0.31%)
Jul 28, 2016	140.90	142.16	139.84	141.71	351,738	+0.46(+0.33%)
Jul 27, 2016	140.70	142.00	140.52	141.25	518,401	+0.87(+0.62%)
Jul 26, 2016	140.02	140.93	138.16	140.37	513,835	+0.52(+0.37%)
Jul 25, 2016	140.87	141.14	139.38	139.85	434,328	-1.29(-0.91%)
Jul 22, 2016	141.62	141.75	140.43	141.14	369,805	-0.20(-0.14%)
Jul 21, 2016	141.49	142.78	141.22	141.34	503,209	-0.65(-0.46%)
Jul 20, 2016	142.28	142.48	140.34	141.99	299,984	+0.61(+0.43%)
Jul 19, 2016	140.57	141.71	140.04	141.38	399,106	-0.43(-0.30%)
Jul 18, 2016	140.99	142.24	140.07	141.81	459,125	+1.72(+1.23%)
Jul 15, 2016	140.65	140.89	138.18	140.08	412,893	+0.40(+0.28%)
Jul 14, 2016	142.17	142.75	139.69	139.69	571,375	+1.27(+0.92%)
Jul 13, 2016	139.05	139.44	137.33	138.42	580,989	-0.79(-0.57%)
Jul 12, 2016	137.42	139.98	137.27	139.21	609,667	+3.65(+2.69%)
Jul 11, 2016	135.88	138.24	135.27	135.56	1,037,134	+1.09(+0.81%)
Jul 08, 2016	133.09	134.75	130.13	134.47	952,560	+4.35(+3.34%)
Jul 07, 2016	128.53	131.25	127.58	130.13	1,056,071	+1.85(+1.44%)
Jul 06, 2016	128.59	129.16	126.89	128.28	1,376,929	-1.69(-1.30%)
Jul 05, 2016	132.57	132.57	129.01	129.96	875,178	-4.15(-3.09%)

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.