Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 74.22 75.42 73.28 75.28 464,524 +0.86(+1.15%)
Oct 29, 2020 73.42 75.12 71.68 74.43 594,424 +0.40(+0.54%)
Oct 28, 2020 75.22 75.73 73.66 74.03 383,930 -2.78(-3.62%)
Oct 27, 2020 79.04 79.10 76.71 76.80 469,547 -1.88(-2.39%)
Oct 26, 2020 79.17 80.14 76.36 78.68 542,947 -0.63(-0.79%)
Oct 23, 2020 79.81 80.28 78.76 79.31 327,970 +0.35(+0.44%)
Oct 22, 2020 78.11 79.60 77.75 78.96 473,982 +0.77(+0.98%)
Oct 21, 2020 78.68 79.46 77.81 78.19 481,626 -0.67(-0.85%)
Oct 20, 2020 77.48 79.43 77.36 78.86 483,146 +1.47(+1.90%)
Oct 19, 2020 78.69 79.35 77.25 77.39 652,641 -0.84(-1.07%)
Oct 16, 2020 80.01 80.11 78.13 78.23 357,203 -1.56(-1.95%)
Oct 15, 2020 76.97 79.94 76.93 79.79 399,706 +1.56(+1.99%)
Oct 14, 2020 76.63 79.01 76.63 78.23 404,171 +1.50(+1.95%)
Oct 13, 2020 76.23 77.71 75.80 76.73 336,115 -0.17(-0.22%)
Oct 12, 2020 76.36 77.47 76.36 76.90 223,123 +0.58(+0.76%)
Oct 09, 2020 76.41 77.19 75.46 76.32 298,337 +0.16(+0.21%)
Oct 08, 2020 74.06 76.18 73.70 76.16 473,809 +3.23(+4.42%)
Oct 07, 2020 72.33 74.21 72.33 72.94 348,288 +1.41(+1.97%)
Oct 06, 2020 71.90 73.48 70.65 71.53 376,072 +0.47(+0.66%)
Oct 05, 2020 70.08 71.24 69.76 71.06 213,067 +2.04(+2.95%)
Oct 02, 2020 66.35 69.86 66.35 69.02 751,749 +1.63(+2.42%)
Oct 01, 2020 68.81 69.03 66.94 67.39 314,980 -0.91(-1.33%)
Sep 30, 2020 68.36 69.48 67.45 68.30 418,882 +0.37(+0.54%)
Sep 29, 2020 68.00 68.16 66.87 67.93 275,658 -0.04(-0.06%)
Sep 28, 2020 65.69 68.49 65.64 67.97 352,905 +3.32(+5.13%)
Sep 25, 2020 63.07 65.10 62.88 64.66 262,196 +1.05(+1.65%)
Sep 24, 2020 62.90 64.45 62.12 63.61 452,800 +0.30(+0.47%)
Sep 23, 2020 64.69 65.97 63.26 63.31 352,928 -1.36(-2.10%)
Sep 22, 2020 64.91 66.03 63.74 64.67 508,668 -0.41(-0.63%)
Sep 21, 2020 65.81 67.03 64.09 65.08 461,929 -2.59(-3.82%)
Sep 18, 2020 68.39 68.83 67.50 67.66 711,403 -0.95(-1.38%)
Sep 17, 2020 66.88 68.66 66.17 68.61 573,507 +0.90(+1.33%)
Sep 16, 2020 65.45 68.70 65.12 67.71 605,889 +2.50(+3.83%)
Sep 15, 2020 66.01 66.45 65.16 65.22 422,062 -0.68(-1.03%)
Sep 14, 2020 67.33 67.54 65.84 65.90 415,587 -0.55(-0.83%)
Sep 11, 2020 66.01 67.21 65.64 66.44 374,623 +0.54(+0.82%)
Sep 10, 2020 69.11 69.26 65.58 65.91 635,326 -2.54(-3.71%)
Sep 09, 2020 68.35 69.19 67.18 68.44 418,736 +0.38(+0.56%)
Sep 08, 2020 69.96 69.96 67.60 68.06 476,308 -2.67(-3.77%)
Sep 04, 2020 71.93 72.27 69.37 70.73 432,989 +0.08(+0.11%)
Sep 03, 2020 71.34 72.09 69.10 70.65 416,605 -0.33(-0.46%)
Sep 02, 2020 69.60 71.41 68.86 70.98 594,820 +2.86(+4.19%)
Sep 01, 2020 67.92 68.27 67.09 68.12 471,961 -0.45(-0.66%)
Aug 31, 2020 70.67 70.67 68.51 68.57 462,142 -1.95(-2.76%)
Aug 28, 2020 71.51 71.51 69.65 70.52 246,378 -0.51(-0.72%)
Aug 27, 2020 70.49 71.90 70.33 71.03 251,278 +0.80(+1.14%)
Aug 26, 2020 70.81 70.81 69.67 70.23 173,678 -0.72(-1.01%)
Aug 25, 2020 71.47 71.89 70.30 70.95 238,133 +0.03(+0.04%)
Aug 24, 2020 69.15 71.41 68.76 70.92 328,597 +2.41(+3.51%)
Aug 21, 2020 68.91 69.20 67.54 68.51 314,955 -0.91(-1.31%)
Aug 20, 2020 70.31 70.55 69.33 69.42 355,359 -2.09(-2.92%)
Aug 19, 2020 72.51 73.41 71.48 71.51 312,888 -1.14(-1.57%)
Aug 18, 2020 72.38 73.33 72.34 72.65 290,952 +0.15(+0.21%)
Aug 17, 2020 72.81 72.97 71.68 72.50 296,994 -0.36(-0.49%)
Aug 14, 2020 71.66 73.09 71.66 72.86 196,321 +0.59(+0.82%)
Aug 13, 2020 72.43 73.43 71.78 72.27 171,204 -0.73(-1.00%)
Aug 12, 2020 75.25 75.67 72.41 73.00 318,284 -1.03(-1.39%)
Aug 11, 2020 74.70 75.78 73.98 74.03 306,001 +0.86(+1.17%)
Aug 10, 2020 72.44 73.28 72.13 73.17 271,406 +1.11(+1.54%)
Aug 07, 2020 69.42 72.17 69.42 72.06 268,403 +2.20(+3.15%)
Aug 06, 2020 70.23 70.85 69.67 69.86 272,771 -0.79(-1.12%)
Aug 05, 2020 68.60 71.10 68.60 70.65 344,235 +2.63(+3.86%)
Aug 04, 2020 67.76 68.43 67.30 68.02 299,722 -0.18(-0.26%)
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.