Skip to main content

Affiliated Managers Group (NY: AMG )

179.74 +3.98 (+2.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 196.01 202.34 196.01 199.02 569,897 +0.40(+0.20%)
Jan 29, 2015 199.70 201.20 197.98 198.62 490,270 -0.48(-0.24%)
Jan 28, 2015 200.88 204.75 198.88 199.11 681,422 +0.74(+0.37%)
Jan 27, 2015 198.52 201.34 194.61 198.37 853,551 -5.23(-2.57%)
Jan 26, 2015 199.10 204.03 198.88 203.60 334,990 +3.59(+1.80%)
Jan 23, 2015 203.83 204.51 199.80 200.01 348,098 -3.92(-1.92%)
Jan 22, 2015 197.38 204.40 195.66 203.93 659,146 +7.90(+4.03%)
Jan 21, 2015 190.42 196.40 190.25 196.03 588,953 +4.49(+2.35%)
Jan 20, 2015 191.08 192.61 188.97 191.53 478,569 +2.32(+1.23%)
Jan 16, 2015 187.24 189.31 185.31 189.21 439,227 +0.99(+0.52%)
Jan 15, 2015 191.78 192.12 187.90 188.22 371,275 -3.55(-1.85%)
Jan 14, 2015 192.82 193.77 188.05 191.78 454,849 -3.03(-1.56%)
Jan 13, 2015 197.50 200.39 192.94 194.81 375,917 -0.41(-0.21%)
Jan 12, 2015 198.81 198.81 194.03 195.21 293,760 -3.63(-1.83%)
Jan 09, 2015 198.75 199.72 195.56 198.84 487,826 -0.03(-0.01%)
Jan 08, 2015 198.95 200.34 197.84 198.87 469,184 +2.00(+1.02%)
Jan 07, 2015 194.78 198.91 194.56 196.87 450,361 +4.72(+2.45%)
Jan 06, 2015 196.32 197.69 190.54 192.15 834,749 -4.23(-2.15%)
Jan 05, 2015 201.52 201.52 195.37 196.38 528,309 -7.39(-3.63%)
Jan 02, 2015 207.00 207.00 201.17 203.77 344,143 -1.75(-0.85%)
Dec 31, 2014 207.86 205.53 205.53 205.53 252,280 -1.06(-0.51%)
Dec 30, 2014 207.26 208.12 206.18 206.58 292,104 -0.83(-0.40%)
Dec 29, 2014 206.75 208.62 205.81 207.41 183,388 +0.42(+0.20%)
Dec 26, 2014 207.07 208.70 206.81 207.00 183,272 -0.04(-0.02%)
Dec 24, 2014 207.34 207.04 207.04 207.04 121,028 -0.26(-0.13%)
Dec 23, 2014 207.75 209.64 207.20 207.30 223,894 +0.30(+0.15%)
Dec 22, 2014 206.25 207.04 204.29 207.00 296,777 +2.52(+1.23%)
Dec 19, 2014 206.89 207.32 201.49 204.48 672,685 -0.94(-0.46%)
Dec 18, 2014 200.16 205.55 199.48 205.42 587,710 +9.29(+4.74%)
Dec 17, 2014 185.54 196.52 185.12 196.13 993,705 +12.60(+6.86%)
Dec 16, 2014 185.38 187.84 183.26 183.53 644,161 -3.61(-1.93%)
Dec 15, 2014 190.40 192.00 185.79 187.15 423,908 -1.49(-0.79%)
Dec 12, 2014 195.88 196.58 188.61 188.64 586,040 -8.73(-4.43%)
Dec 11, 2014 197.38 199.01 195.42 197.37 585,758 +1.78(+0.91%)
Dec 10, 2014 199.29 200.29 195.31 195.59 434,083 -3.98(-1.99%)
Dec 09, 2014 196.76 199.78 196.06 199.57 331,931 -0.19(-0.10%)
Dec 08, 2014 200.05 202.63 198.88 199.76 484,713 +0.28(+0.14%)
Dec 05, 2014 197.09 199.72 196.69 199.48 284,178 +3.05(+1.55%)
Dec 04, 2014 197.21 197.21 195.02 196.43 305,979 -0.75(-0.38%)
Dec 03, 2014 194.90 197.44 194.53 197.19 408,780 +1.45(+0.74%)
Dec 02, 2014 195.23 196.62 194.57 195.74 591,025 +0.18(+0.09%)
Dec 01, 2014 195.55 196.71 192.46 195.55 540,131 -1.60(-0.81%)
Nov 28, 2014 197.47 197.91 196.20 197.15 176,956 +0.41(+0.21%)
Nov 26, 2014 197.27 196.74 196.74 196.74 399,434 -0.38(-0.19%)
Nov 25, 2014 196.76 197.58 194.45 197.12 412,474 +0.23(+0.12%)
Nov 24, 2014 195.67 197.09 193.86 196.89 343,386 +2.31(+1.18%)
Nov 21, 2014 194.38 195.61 193.29 194.58 374,493 +1.95(+1.01%)
Nov 20, 2014 190.08 193.83 189.99 192.64 263,175 +0.95(+0.50%)
Nov 19, 2014 190.59 192.04 189.64 191.69 218,761 +0.18(+0.10%)
Nov 18, 2014 189.21 191.97 189.21 191.50 261,097 +2.23(+1.18%)
Nov 17, 2014 190.39 190.39 188.47 189.28 186,399 -1.43(-0.75%)
Nov 14, 2014 192.45 193.49 190.54 190.71 186,223 -2.00(-1.04%)
Nov 13, 2014 193.95 194.79 191.52 192.72 270,465 -1.18(-0.61%)
Nov 12, 2014 192.03 194.64 191.94 193.90 395,720 +1.12(+0.58%)
Nov 11, 2014 190.31 192.85 189.92 192.77 391,760 +2.82(+1.48%)
Nov 10, 2014 190.95 192.88 188.60 189.96 460,985 -0.52(-0.27%)
Nov 07, 2014 189.49 191.92 189.10 190.48 395,305 +1.45(+0.77%)
Nov 06, 2014 185.79 189.34 184.50 189.03 684,026 +3.84(+2.08%)
Nov 05, 2014 187.15 187.63 182.56 185.18 739,185 -0.70(-0.37%)
Nov 04, 2014 185.93 186.73 184.24 185.88 531,605 -1.18(-0.63%)
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.