Skip to main content

Affiliated Managers Group (NY: AMG )

166.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 114.99 118.71 114.17 116.54 235,596 -1.28(-1.09%)
Jun 29, 2022 121.42 121.42 117.55 117.82 257,624 -4.41(-3.61%)
Jun 28, 2022 124.27 125.02 121.34 122.23 214,355 -0.19(-0.16%)
Jun 27, 2022 124.22 124.22 121.44 122.42 208,558 -1.56(-1.26%)
Jun 24, 2022 119.91 124.17 119.71 123.98 395,435 +5.50(+4.64%)
Jun 23, 2022 117.42 118.65 115.85 118.48 170,631 +1.62(+1.39%)
Jun 22, 2022 114.86 117.65 114.53 116.86 241,210 -0.71(-0.60%)
Jun 21, 2022 118.27 118.69 116.92 117.57 263,289 +2.48(+2.15%)
Jun 17, 2022 114.58 116.70 113.53 115.09 761,436 +1.63(+1.44%)
Jun 16, 2022 116.21 116.21 112.33 113.47 425,570 -6.71(-5.58%)
Jun 15, 2022 119.29 122.41 118.39 120.17 224,351 +2.10(+1.78%)
Jun 14, 2022 119.38 120.98 116.81 118.07 302,604 -0.53(-0.45%)
Jun 13, 2022 121.80 121.91 117.28 118.60 417,883 -7.81(-6.18%)
Jun 10, 2022 129.93 130.56 126.39 126.41 306,929 -7.48(-5.58%)
Jun 09, 2022 134.43 136.48 133.10 133.88 305,335 -1.51(-1.11%)
Jun 08, 2022 136.32 136.89 134.84 135.39 334,079 -2.91(-2.10%)
Jun 07, 2022 134.62 138.66 133.87 138.30 274,073 +2.16(+1.59%)
Jun 06, 2022 135.28 137.81 133.31 136.14 220,161 +2.58(+1.93%)
Jun 03, 2022 132.94 133.96 131.88 133.56 145,671 -0.86(-0.64%)
Jun 02, 2022 131.11 134.43 131.02 134.43 171,031 +2.97(+2.26%)
Jun 01, 2022 134.75 134.75 129.75 131.46 193,931 -2.10(-1.57%)
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 123.83 129.03 123.83 127.73 144,461 +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 121.38 125.84 121.38 124.79 183,828 +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 133.31 133.31 129.16 131.10 486,453 -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 144.31 146.77 143.32 143.81 141,563 -0.58(-0.40%)
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.