Skip to main content

Affiliated Managers Group (NY: AMG )

167.55 +1.19 (+0.72%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 31.25 31.29 30.97 31.23 406,715 +0.01(+0.03%)
Oct 30, 2003 31.37 31.37 31.13 31.22 431,651 -0.04(-0.12%)
Oct 29, 2003 30.63 31.34 30.55 31.26 555,710 +0.53(+1.71%)
Oct 28, 2003 30.18 30.43 30.04 30.73 581,575 +0.69(+2.31%)
Oct 27, 2003 29.74 30.35 29.74 30.04 358,393 +0.39(+1.31%)
Oct 24, 2003 29.98 29.99 29.36 29.65 488,492 -0.33(-1.09%)
Oct 23, 2003 29.23 30.34 29.16 29.98 1,056,283 +0.46(+1.55%)
Oct 22, 2003 30.48 30.48 29.52 29.52 765,573 -1.04(-3.41%)
Oct 21, 2003 29.95 30.77 29.94 30.57 950,500 +0.58(+1.92%)
Oct 20, 2003 30.00 30.05 29.67 29.99 290,865 +0.02(+0.06%)
Oct 17, 2003 30.36 30.45 29.92 29.97 336,864 -0.53(-1.75%)
Oct 16, 2003 30.62 30.62 30.26 30.51 295,047 +0.03(+0.10%)
Oct 15, 2003 30.43 30.82 30.26 30.48 662,732 +0.04(+0.14%)
Oct 14, 2003 29.61 30.43 29.39 30.43 734,132 +0.86(+2.90%)
Oct 13, 2003 28.62 29.58 28.62 29.58 483,691 +1.13(+3.96%)
Oct 10, 2003 28.50 28.57 28.28 28.45 327,571 -0.16(-0.57%)
Oct 09, 2003 28.59 29.01 28.48 28.61 338,103 +0.24(+0.83%)
Oct 08, 2003 28.59 28.59 28.16 28.37 397,268 -0.12(-0.42%)
Oct 07, 2003 28.20 28.53 27.99 28.50 409,193 +0.15(+0.52%)
Oct 06, 2003 28.36 28.44 27.98 28.35 253,693 +0.00(+0.02%)
Oct 03, 2003 28.19 28.78 28.19 28.34 501,502 +0.40(+1.43%)
Oct 02, 2003 28.04 28.09 27.88 27.94 410,742 +0.29(+1.04%)
Oct 01, 2003 27.18 27.85 27.00 27.66 797,633 +0.62(+2.31%)
Sep 30, 2003 27.51 27.51 26.84 27.03 904,501 -0.58(-2.10%)
Sep 29, 2003 27.83 28.02 27.27 27.61 566,397 -0.12(-0.42%)
Sep 26, 2003 28.58 28.69 27.73 27.73 521,327 -0.88(-3.07%)
Sep 25, 2003 28.86 28.95 28.56 28.61 458,600 -0.22(-0.75%)
Sep 24, 2003 29.13 29.14 28.82 28.82 298,609 -0.28(-0.95%)
Sep 23, 2003 29.11 29.17 28.83 29.10 302,326 +0.03(+0.10%)
Sep 22, 2003 29.44 29.44 28.94 29.07 360,871 -0.48(-1.63%)
Sep 19, 2003 29.40 29.66 29.40 29.55 141,095 +0.04(+0.13%)
Sep 18, 2003 29.16 29.61 29.16 29.51 493,448 +0.43(+1.50%)
Sep 17, 2003 29.17 29.22 28.95 29.08 376,204 +0.01(+0.04%)
Sep 16, 2003 28.82 29.13 28.86 29.06 364,588 +0.25(+0.85%)
Sep 15, 2003 28.67 28.98 28.67 28.82 352,042 +0.09(+0.30%)
Sep 12, 2003 28.58 28.75 28.34 28.73 780,751 +0.09(+0.30%)
Sep 11, 2003 28.43 28.72 28.43 28.65 338,258 +0.24(+0.83%)
Sep 10, 2003 28.80 28.80 28.34 28.41 464,486 -0.46(-1.58%)
Sep 09, 2003 28.82 28.99 28.70 28.87 192,361 +0.01(+0.04%)
Sep 08, 2003 28.41 28.87 28.41 28.85 349,409 +0.42(+1.48%)
Sep 05, 2003 28.88 28.93 28.37 28.43 608,679 -0.53(-1.84%)
Sep 04, 2003 29.53 29.60 28.94 28.96 620,915 -0.67(-2.27%)
Sep 03, 2003 29.68 29.82 29.41 29.64 358,238 +0.10(+0.35%)
Sep 02, 2003 29.18 29.59 29.18 29.53 400,365 +0.35(+1.19%)
Aug 29, 2003 29.02 29.33 28.95 29.18 136,914 +0.16(+0.55%)
Aug 28, 2003 28.90 29.05 28.54 29.02 391,537 +0.23(+0.79%)
Aug 27, 2003 28.75 28.96 28.56 28.80 339,497 +0.13(+0.45%)
Aug 26, 2003 28.57 28.71 28.26 28.67 394,635 -0.01(-0.03%)
Aug 25, 2003 29.10 29.16 28.50 28.68 402,998 -0.38(-1.32%)
Aug 22, 2003 29.51 29.61 29.03 29.06 431,031 -0.34(-1.16%)
Aug 21, 2003 29.05 29.62 28.98 29.40 680,853 +0.45(+1.55%)
Aug 20, 2003 28.77 29.05 28.59 28.95 238,825 +0.07(+0.24%)
Aug 19, 2003 28.30 29.05 28.03 28.88 586,067 +0.80(+2.84%)
Aug 18, 2003 27.98 28.17 27.97 28.09 494,223 +0.16(+0.57%)
Aug 15, 2003 28.06 28.15 27.90 27.93 245,020 -0.05(-0.18%)
Aug 14, 2003 28.06 28.06 27.89 27.98 326,952 -0.02(-0.08%)
Aug 13, 2003 28.41 28.41 27.97 28.00 339,187 -0.34(-1.22%)
Aug 12, 2003 27.91 28.38 27.91 28.34 210,792 +0.40(+1.43%)
Aug 11, 2003 27.85 28.16 27.61 27.94 217,297 +0.09(+0.34%)
Aug 08, 2003 27.68 28.04 27.60 27.85 253,229 +0.25(+0.92%)
Aug 07, 2003 27.05 27.63 27.01 27.60 411,052 +0.54(+2.00%)
Aug 06, 2003 27.22 27.46 27.05 27.05 564,693 -0.16(-0.59%)
Aug 05, 2003 27.71 27.73 27.08 27.21 458,135 -0.50(-1.79%)
Aug 04, 2003 27.61 27.80 27.14 27.71 348,170 +0.05(+0.17%)
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.