Skip to main content

Affiliated Managers Group (NY: AMG )

167.47 +1.11 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 133.65 134.26 130.19 133.56 205,703 -0.66(-0.49%)
May 27, 2022 134.07 134.93 132.22 134.22 133,935 +1.72(+1.30%)
May 26, 2022 129.32 132.95 129.32 132.50 129,870 +4.77(+3.73%)
May 25, 2022 123.83 129.03 123.83 127.73 144,462 +3.24(+2.60%)
May 24, 2022 125.05 125.28 121.54 124.49 164,782 -2.40(-1.89%)
May 23, 2022 129.76 129.76 126.24 126.89 190,497 -0.40(-0.31%)
May 20, 2022 126.83 127.43 123.46 127.29 228,355 +2.82(+2.26%)
May 19, 2022 122.73 126.72 121.41 124.47 271,981 +0.09(+0.07%)
May 18, 2022 126.68 129.49 123.79 124.38 174,892 -4.56(-3.54%)
May 17, 2022 127.01 129.20 125.10 128.94 156,603 +5.70(+4.62%)
May 16, 2022 123.26 124.67 121.03 123.24 152,206 -1.55(-1.24%)
May 13, 2022 121.38 125.84 121.38 124.79 183,829 +5.43(+4.55%)
May 12, 2022 117.75 121.44 116.06 119.36 333,445 +1.24(+1.05%)
May 11, 2022 123.70 124.57 117.85 118.12 275,933 -5.08(-4.12%)
May 10, 2022 126.82 126.82 120.66 123.20 289,244 -1.71(-1.37%)
May 09, 2022 126.65 128.13 124.21 124.91 234,897 -4.02(-3.12%)
May 06, 2022 130.81 131.94 126.97 128.93 284,565 -2.17(-1.65%)
May 05, 2022 133.31 133.31 129.16 131.10 486,454 -4.85(-3.57%)
May 04, 2022 131.66 136.23 129.03 135.94 270,131 +5.92(+4.55%)
May 03, 2022 127.85 133.00 127.85 130.03 272,216 -0.03(-0.02%)
May 02, 2022 122.89 130.39 121.26 130.06 547,888 +4.56(+3.63%)
Apr 29, 2022 130.58 132.38 125.13 125.50 433,820 -6.46(-4.89%)
Apr 28, 2022 131.53 132.93 128.39 131.96 261,949 +2.49(+1.92%)
Apr 27, 2022 127.20 131.09 127.20 129.47 244,789 +1.26(+0.98%)
Apr 26, 2022 132.88 134.03 128.21 128.21 316,104 -6.34(-4.71%)
Apr 25, 2022 131.26 134.91 129.61 134.54 199,600 +1.53(+1.15%)
Apr 22, 2022 134.14 135.09 132.94 133.01 230,499 -2.22(-1.64%)
Apr 21, 2022 141.59 142.12 134.90 135.23 198,318 -4.72(-3.37%)
Apr 20, 2022 139.83 140.40 137.34 139.95 180,826 +2.18(+1.58%)
Apr 19, 2022 131.91 137.98 131.91 137.77 263,181 +5.81(+4.40%)
Apr 18, 2022 130.34 133.14 130.03 131.97 255,418 +1.78(+1.37%)
Apr 14, 2022 135.29 137.21 130.04 130.19 239,854 -4.70(-3.48%)
Apr 13, 2022 131.36 135.06 131.28 134.88 223,863 +3.39(+2.58%)
Apr 12, 2022 134.33 135.93 131.37 131.50 389,412 -2.59(-1.93%)
Apr 11, 2022 132.66 135.83 132.66 134.08 262,004 +0.57(+0.43%)
Apr 08, 2022 134.76 137.84 133.22 133.51 345,192 -1.44(-1.07%)
Apr 07, 2022 134.87 136.27 131.84 134.95 251,476 -0.68(-0.50%)
Apr 06, 2022 137.60 138.83 135.16 135.63 288,989 -3.97(-2.84%)
Apr 05, 2022 143.04 143.56 139.58 139.60 331,195 -4.21(-2.93%)
Apr 04, 2022 144.31 146.77 143.32 143.81 141,564 -0.58(-0.40%)
Apr 01, 2022 143.71 145.30 140.24 144.39 271,141 +3.52(+2.50%)
Mar 31, 2022 145.99 146.72 140.64 140.87 347,443 -5.12(-3.51%)
Mar 30, 2022 147.00 147.04 144.41 145.99 282,979 -0.64(-0.44%)
Mar 29, 2022 145.63 148.05 143.78 146.63 208,285 +3.89(+2.72%)
Mar 28, 2022 143.56 143.56 139.72 142.74 111,959 -0.40(-0.28%)
Mar 25, 2022 140.58 143.22 140.56 143.14 172,853 +2.56(+1.82%)
Mar 24, 2022 140.72 140.72 138.70 140.58 216,271 +0.92(+0.66%)
Mar 23, 2022 142.61 143.80 139.36 139.66 151,445 -3.79(-2.64%)
Mar 22, 2022 143.58 145.41 142.45 143.45 627,178 +1.28(+0.90%)
Mar 21, 2022 142.92 143.79 140.68 142.17 242,657 -0.42(-0.29%)
Mar 18, 2022 144.64 145.62 141.83 142.59 555,334 -2.28(-1.57%)
Mar 17, 2022 139.09 145.19 139.09 144.87 341,512 +3.61(+2.55%)
Mar 16, 2022 132.93 142.12 132.93 141.26 418,704 +11.07(+8.51%)
Mar 15, 2022 129.50 131.10 127.55 130.19 189,839 +2.18(+1.70%)
Mar 14, 2022 129.55 130.35 126.52 128.01 191,102 +0.62(+0.49%)
Mar 11, 2022 130.27 130.39 127.30 127.39 137,107 -0.55(-0.43%)
Mar 10, 2022 127.42 125.18 127.94 211,094 -2.41(-1.85%)
Mar 09, 2022 127.97 131.38 127.04 130.35 251,305 +7.32(+5.95%)
Mar 08, 2022 123.68 127.66 121.33 123.03 296,574 +0.62(+0.51%)
Mar 07, 2022 127.27 128.80 122.39 122.41 271,367 -6.69(-5.18%)
Mar 04, 2022 130.49 131.01 127.86 129.10 196,406 -3.99(-3.00%)
Mar 03, 2022 136.57 138.00 131.06 133.09 204,049 -2.99(-2.20%)
Mar 02, 2022 131.30 137.38 130.79 136.07 272,054 +6.21(+4.78%)
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.