Skip to main content

Affiliated Managers Group (NY: AMG )

167.69 +1.33 (+0.80%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 39.87 41.66 37.82 38.92 0 -1.22(-3.04%)
Jan 29, 2009 41.64 42.22 39.84 40.14 1,390,992 -2.47(-5.80%)
Jan 28, 2009 40.87 42.87 39.14 42.61 1,790,226 +4.46(+11.67%)
Jan 27, 2009 37.43 38.49 36.40 38.16 427,852 +1.18(+3.20%)
Jan 26, 2009 37.61 38.74 35.96 36.98 599,926 -0.26(-0.70%)
Jan 23, 2009 33.64 37.63 33.44 37.24 1,159,197 +2.22(+6.33%)
Jan 22, 2009 36.53 37.19 34.51 35.02 1,213,745 -2.99(-7.87%)
Jan 21, 2009 33.56 38.22 33.56 38.01 1,604,583 +4.55(+13.60%)
Jan 20, 2009 36.14 37.22 33.18 33.46 1,335,400 -4.56(-12.00%)
Jan 16, 2009 37.07 38.59 35.16 38.02 1,309,687 +2.60(+7.33%)
Jan 15, 2009 35.75 37.51 33.47 35.43 1,137,957 -0.26(-0.73%)
Jan 14, 2009 37.48 38.00 35.18 35.69 1,321,570 -2.69(-7.01%)
Jan 13, 2009 38.25 38.93 36.86 38.38 1,472,593 -0.29(-0.75%)
Jan 12, 2009 43.63 43.82 37.78 38.67 1,082,523 -5.02(-11.48%)
Jan 09, 2009 45.43 45.43 43.14 43.69 1,025,481 -1.39(-3.07%)
Jan 08, 2009 42.61 45.45 42.04 45.07 1,089,653 +1.98(+4.58%)
Jan 07, 2009 44.93 45.14 42.68 43.10 1,722,810 -2.32(-5.12%)
Jan 06, 2009 43.30 45.68 43.00 45.42 1,473,566 +2.81(+6.59%)
Jan 05, 2009 41.67 43.61 40.91 42.61 1,023,648 +0.54(+1.29%)
Jan 02, 2009 40.68 42.37 38.93 42.07 0 +1.47(+3.63%)
Jan 01, 2009 39.25 41.14 39.05 40.60 0 +0.00(+0.00%)
Dec 31, 2008 39.25 41.14 39.05 40.60 838,081 +1.45(+3.71%)
Dec 30, 2008 36.43 39.19 36.28 39.15 803,266 +3.13(+8.69%)
Dec 29, 2008 35.90 36.56 35.27 36.02 858,348 +0.05(+0.13%)
Dec 26, 2008 35.40 36.07 34.62 35.97 492,797 +0.73(+2.06%)
Dec 24, 2008 34.63 35.32 33.77 35.24 269,139 +0.82(+2.39%)
Dec 23, 2008 34.43 35.48 33.79 34.42 1,287,446 +0.43(+1.25%)
Dec 22, 2008 35.40 35.84 32.62 33.99 703,596 -1.65(-4.62%)
Dec 19, 2008 35.15 36.11 34.14 35.64 1,352,463 +0.54(+1.55%)
Dec 18, 2008 37.84 37.87 34.02 35.10 855,337 -2.27(-6.07%)
Dec 17, 2008 35.43 38.25 34.88 37.36 1,351,094 +1.27(+3.51%)
Dec 16, 2008 32.01 36.10 31.84 36.10 1,200,724 +4.82(+15.42%)
Dec 15, 2008 32.18 32.18 30.34 31.27 1,370,366 -0.85(-2.65%)
Dec 12, 2008 30.99 32.44 30.09 32.12 1,181,708 +0.21(+0.67%)
Dec 11, 2008 33.77 35.50 31.40 31.91 1,327,192 -3.63(-10.22%)
Dec 10, 2008 32.61 35.71 31.82 35.54 1,465,267 +3.19(+9.85%)
Dec 09, 2008 32.11 34.68 31.62 32.36 1,004,600 -0.68(-2.05%)
Dec 08, 2008 30.58 33.68 30.25 33.04 1,330,215 +3.66(+12.46%)
Dec 05, 2008 26.59 29.76 24.99 29.37 1,381,661 +2.36(+8.75%)
Dec 04, 2008 26.04 28.79 25.23 27.01 1,393,252 +0.14(+0.50%)
Dec 03, 2008 25.14 27.06 22.29 26.88 1,439,558 +1.73(+6.90%)
Dec 02, 2008 22.86 25.44 21.79 25.14 1,618,742 +2.83(+12.67%)
Dec 01, 2008 25.79 26.00 22.30 22.31 1,269,764 -4.80(-17.71%)
Nov 28, 2008 27.12 27.38 25.95 27.12 875,862 +0.02(+0.07%)
Nov 26, 2008 22.28 27.23 21.67 27.10 1,688,836 +4.49(+19.88%)
Nov 25, 2008 22.24 23.44 21.25 22.60 2,341,944 +0.94(+4.34%)
Nov 24, 2008 19.48 22.28 18.24 21.67 2,038,376 +3.27(+17.80%)
Nov 21, 2008 18.50 19.82 17.36 18.39 2,590,896 -0.37(-1.96%)
Nov 20, 2008 22.17 22.17 18.64 18.76 2,202,025 -4.14(-18.06%)
Nov 19, 2008 26.15 26.49 22.75 22.90 1,640,436 -3.75(-14.07%)
Nov 18, 2008 27.41 27.72 25.64 26.64 1,129,083 -0.48(-1.79%)
Nov 17, 2008 28.57 29.29 27.02 27.13 1,347,819 -1.86(-6.41%)
Nov 14, 2008 29.71 32.52 28.87 28.99 0 -1.54(-5.04%)
Nov 13, 2008 32.93 32.93 26.15 30.53 3,107,095 -2.56(-7.73%)
Nov 12, 2008 33.36 35.61 32.97 33.08 1,714,902 -2.39(-6.74%)
Nov 11, 2008 37.17 37.48 33.63 35.48 1,674,331 -2.50(-6.58%)
Nov 10, 2008 40.90 41.18 37.51 37.97 730,306 -2.10(-5.24%)
Nov 07, 2008 40.76 41.34 38.50 40.08 764,993 -0.44(-1.08%)
Nov 06, 2008 42.56 43.32 40.14 40.51 751,054 -2.51(-5.83%)
Nov 05, 2008 47.51 48.09 42.77 43.02 860,574 -5.52(-11.37%)
Nov 04, 2008 47.80 48.97 46.51 48.54 1,039,382 +1.69(+3.60%)
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.