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

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
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 (%)
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.