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

Affiliated Managers Group (NY: AMG )

178.24 -1.50 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2006 87.44 87.98 87.02 87.35 417,196 +0.13(+0.14%)
May 30, 2006 88.29 88.69 86.88 87.22 432,273 -1.80(-2.02%)
May 26, 2006 87.32 89.06 87.20 89.02 528,621 +2.50(+2.89%)
May 25, 2006 86.91 87.31 85.91 86.52 495,679 +0.58(+0.68%)
May 24, 2006 86.96 87.35 84.65 85.94 701,076 -1.02(-1.17%)
May 23, 2006 87.15 88.85 86.96 86.96 850,915 +1.22(+1.42%)
May 22, 2006 87.34 87.50 85.47 85.74 722,039 -1.99(-2.26%)
May 19, 2006 86.67 88.80 86.35 87.72 626,724 +1.06(+1.22%)
May 18, 2006 87.97 88.39 86.42 86.67 753,535 -0.55(-0.63%)
May 17, 2006 88.61 88.61 87.21 87.22 1,131,490 -2.30(-2.57%)
May 16, 2006 91.06 91.99 89.37 89.53 962,753 -1.53(-1.68%)
May 15, 2006 91.56 92.04 90.98 91.06 635,605 -0.96(-1.04%)
May 12, 2006 94.22 94.91 91.97 92.01 692,298 -3.37(-3.53%)
May 11, 2006 98.10 98.76 95.08 95.38 477,814 -2.71(-2.76%)
May 10, 2006 98.29 98.58 97.32 98.10 966,677 -0.17(-0.18%)
May 09, 2006 97.75 98.95 97.19 98.27 454,785 +0.10(+0.10%)
May 08, 2006 99.50 99.98 97.65 98.17 624,762 +1.29(+1.33%)
May 05, 2006 95.63 97.56 95.63 96.89 431,963 +1.98(+2.08%)
May 04, 2006 94.75 95.36 94.54 94.91 414,614 +1.08(+1.16%)
May 03, 2006 95.09 95.09 92.48 93.83 840,692 -1.44(-1.51%)
May 02, 2006 94.39 95.44 93.59 95.27 574,987 +0.90(+0.95%)
May 01, 2006 98.10 98.68 93.67 94.37 1,170,525 -3.73(-3.80%)
Apr 28, 2006 99.02 99.02 97.66 98.10 715,740 -1.26(-1.27%)
Apr 27, 2006 99.69 100.07 98.38 99.35 437,953 -0.58(-0.58%)
Apr 26, 2006 97.95 100.37 96.83 99.94 717,598 +1.99(+2.03%)
Apr 25, 2006 98.58 98.58 97.59 97.95 442,083 -0.82(-0.83%)
Apr 24, 2006 98.92 99.00 97.39 98.77 520,669 -0.78(-0.79%)
Apr 21, 2006 100.61 101.68 98.77 99.56 567,346 -0.68(-0.68%)
Apr 20, 2006 100.41 100.51 99.50 100.24 286,254 -0.08(-0.08%)
Apr 19, 2006 100.67 100.83 99.50 100.31 542,562 -0.20(-0.20%)
Apr 18, 2006 99.16 101.00 99.10 100.52 479,879 +1.61(+1.63%)
Apr 17, 2006 98.53 99.21 97.99 98.91 434,545 +0.30(+0.30%)
Apr 13, 2006 97.32 98.92 97.13 98.61 482,254 +1.29(+1.32%)
Apr 12, 2006 96.11 97.62 95.67 97.32 877,042 -0.58(-0.59%)
Apr 11, 2006 99.58 99.58 97.37 97.90 1,174,140 -1.68(-1.68%)
Apr 10, 2006 99.81 100.52 98.09 99.58 615,055 -0.16(-0.17%)
Apr 07, 2006 101.92 101.94 99.69 99.74 684,966 -1.94(-1.91%)
Apr 06, 2006 103.13 103.31 101.14 101.68 517,778 -1.66(-1.60%)
Apr 05, 2006 103.61 103.91 102.01 103.33 1,501,288 +1.61(+1.58%)
Apr 04, 2006 100.03 102.12 99.74 101.73 582,836 +1.36(+1.35%)
Apr 03, 2006 103.92 104.06 100.02 100.37 1,278,232 -2.87(-2.78%)
Mar 31, 2006 102.84 103.64 102.16 103.24 640,252 +0.42(+0.41%)
Mar 30, 2006 102.37 105.14 102.23 102.82 918,348 +0.77(+0.75%)
Mar 29, 2006 98.24 102.60 98.24 102.06 2,658,079 +3.81(+3.88%)
Mar 28, 2006 100.52 100.69 98.12 98.24 899,347 -1.79(-1.79%)
Mar 27, 2006 100.65 100.65 99.52 100.03 293,173 -0.62(-0.62%)
Mar 24, 2006 98.77 100.71 98.61 100.65 320,022 +1.83(+1.85%)
Mar 23, 2006 100.34 100.38 98.46 98.82 227,083 -1.52(-1.51%)
Mar 22, 2006 99.29 100.40 98.77 100.34 332,311 +0.83(+0.84%)
Mar 21, 2006 100.42 100.76 99.29 99.51 450,448 -1.07(-1.06%)
Mar 20, 2006 100.84 101.68 99.03 100.58 885,716 +0.72(+0.72%)
Mar 17, 2006 98.39 100.61 98.34 99.86 794,532 +1.27(+1.29%)
Mar 16, 2006 98.87 101.05 98.18 98.59 1,077,689 -0.23(-0.24%)
Mar 15, 2006 98.00 99.69 97.95 98.82 1,955,557 +0.99(+1.01%)
Mar 14, 2006 95.72 98.25 95.54 97.83 1,069,840 +2.96(+3.12%)
Mar 13, 2006 94.08 95.64 92.87 94.87 767,786 +2.68(+2.91%)
Mar 10, 2006 92.17 92.80 91.92 92.19 523,251 +0.21(+0.23%)
Mar 09, 2006 93.21 94.03 91.85 91.98 385,184 -1.02(-1.09%)
Mar 08, 2006 93.40 94.20 92.49 92.99 583,455 -0.47(-0.51%)
Mar 07, 2006 95.29 95.29 93.00 93.47 608,755 -1.98(-2.07%)
Mar 06, 2006 97.69 97.81 95.06 95.44 327,354 -2.49(-2.54%)
Mar 03, 2006 97.08 98.57 96.93 97.93 641,078 +0.61(+0.63%)
Mar 02, 2006 96.18 97.47 95.86 97.32 600,391 +1.14(+1.19%)
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.